90,460$
-1,17%
Echtzeit-Aktienkurs Shift4 Payments
Bid:
Ask:
Aktienkurse zur Shift4 Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 91,86 | 92,06 | 90,00 | 90,43 | -1,20% | 1.293.895,00 |
| 28.08.2025 | 90,66 | 92,47 | 90,32 | 91,53 | 1,35% | 992.585,00 |
| 27.08.2025 | 89,36 | 90,55 | 89,06 | 90,31 | 0,94% | 1.008.789,00 |
| 26.08.2025 | 90,47 | 91,20 | 88,93 | 89,47 | -1,07% | 1.314.339,00 |
| 25.08.2025 | 91,16 | 91,98 | 90,07 | 90,44 | -0,76% | 1.253.917,00 |
| 22.08.2025 | 88,82 | 92,79 | 88,82 | 91,13 | 2,68% | 1.183.721,00 |
| 21.08.2025 | 89,85 | 89,86 | 88,02 | 88,75 | -1,93% | 1.076.985,00 |
| 20.08.2025 | 89,67 | 90,78 | 88,56 | 90,50 | 0,28% | 1.886.003,00 |
| 19.08.2025 | 90,18 | 92,42 | 89,70 | 90,25 | 0,08% | 1.607.274,00 |
| 18.08.2025 | 90,65 | 91,64 | 89,67 | 90,18 | -0,74% | 2.318.844,00 |
| 15.08.2025 | 89,92 | 92,06 | 89,42 | 90,85 | 1,95% | 2.311.949,00 |
| 14.08.2025 | 89,59 | 89,90 | 86,86 | 89,11 | -1,09% | 1.286.798,00 |
| 13.08.2025 | 88,20 | 90,36 | 86,90 | 90,09 | 3,58% | 2.268.345,00 |
| 12.08.2025 | 86,42 | 87,97 | 84,89 | 86,98 | 4,82% | 2.455.566,00 |
| 11.08.2025 | 82,73 | 84,34 | 82,37 | 82,98 | 1,68% | 2.559.728,00 |
| 08.08.2025 | 84,00 | 84,29 | 81,01 | 81,61 | -2,05% | 2.384.777,00 |
| 07.08.2025 | 83,50 | 85,45 | 81,72 | 83,32 | 1,36% | 2.952.019,00 |
| 06.08.2025 | 87,33 | 87,40 | 81,70 | 82,20 | -4,89% | 5.202.642,00 |
| 05.08.2025 | 93,89 | 94,27 | 83,10 | 86,43 | -15,43% | 12.589.819,00 |
| 04.08.2025 | 102,61 | 103,30 | 101,06 | 102,20 | 0,26% | 1.902.873,00 |
| 01.08.2025 | 100,91 | 102,84 | 98,75 | 101,94 | -1,03% | 1.096.923,00 |
| 31.07.2025 | 104,29 | 104,75 | 102,44 | 103,00 | -1,03% | 1.282.041,00 |
| 30.07.2025 | 105,44 | 105,61 | 103,45 | 104,07 | -0,55% | 891.467,00 |
| 29.07.2025 | 106,00 | 107,16 | 103,91 | 104,65 | -1,61% | 743.517,00 |
| 28.07.2025 | 107,00 | 107,10 | 105,67 | 106,36 | -0,42% | 992.663,00 |
| 25.07.2025 | 105,02 | 106,92 | 104,02 | 106,81 | 1,92% | 1.057.791,00 |
| 24.07.2025 | 106,03 | 107,00 | 103,86 | 104,80 | -1,78% | 934.577,00 |
| 23.07.2025 | 106,75 | 107,28 | 104,65 | 106,70 | -0,08% | 1.241.829,00 |
| 22.07.2025 | 106,13 | 107,47 | 104,31 | 106,79 | 0,88% | 1.133.863,00 |
| 21.07.2025 | 107,50 | 108,50 | 105,79 | 105,86 | -0,66% | 1.134.093,00 |
| 18.07.2025 | 106,67 | 107,11 | 105,30 | 106,56 | 0,42% | 789.934,00 |
| 17.07.2025 | 103,89 | 107,04 | 102,93 | 106,11 | 2,70% | 1.450.310,00 |
| 16.07.2025 | 103,16 | 103,54 | 101,09 | 103,32 | 1,04% | 1.047.812,00 |
| 15.07.2025 | 103,39 | 104,22 | 101,96 | 102,26 | -0,97% | 1.139.455,00 |
| 14.07.2025 | 101,65 | 104,06 | 100,64 | 103,26 | 2,31% | 986.749,00 |
| 11.07.2025 | 102,93 | 103,55 | 100,21 | 100,93 | -2,61% | 972.478,00 |
| 10.07.2025 | 104,06 | 105,12 | 102,81 | 103,64 | -0,86% | 1.136.566,00 |
| 09.07.2025 | 103,47 | 104,72 | 101,81 | 104,54 | 1,93% | 2.209.537,00 |
| 08.07.2025 | 103,61 | 105,48 | 102,11 | 102,56 | -0,69% | 979.462,00 |
| 07.07.2025 | 101,40 | 103,27 | 100,72 | 103,27 | 1,44% | 1.680.722,00 |
| 03.07.2025 | 99,05 | 103,68 | 98,54 | 101,80 | 3,31% | 1.163.430,00 |
| 02.07.2025 | 98,07 | 98,87 | 97,26 | 98,54 | 0,88% | 1.283.363,00 |
| 01.07.2025 | 98,74 | 99,27 | 96,36 | 97,68 | -1,44% | 1.169.854,00 |
| 30.06.2025 | 99,01 | 100,53 | 98,86 | 99,11 | 0,91% | 861.405,00 |
| 27.06.2025 | 98,48 | 99,44 | 97,47 | 98,22 | 0,18% | 1.223.647,00 |
| 26.06.2025 | 97,49 | 99,10 | 96,62 | 98,04 | 1,65% | 1.328.725,00 |
| 25.06.2025 | 97,48 | 97,91 | 95,34 | 96,45 | -0,71% | 914.217,00 |
| 24.06.2025 | 95,32 | 98,12 | 94,94 | 97,14 | 3,84% | 1.481.946,00 |
| 23.06.2025 | 91,86 | 94,11 | 91,15 | 93,55 | 1,41% | 1.075.638,00 |
| 20.06.2025 | 92,65 | 93,15 | 91,07 | 92,25 | 0,47% | 1.278.813,00 |
| 18.06.2025 | 91,84 | 93,75 | 91,30 | 91,82 | -0,23% | 1.119.117,00 |
| 17.06.2025 | 90,96 | 94,22 | 90,41 | 92,03 | 0,60% | 1.371.454,00 |
| 16.06.2025 | 89,66 | 92,59 | 89,50 | 91,48 | 3,11% | 1.031.537,00 |
| 13.06.2025 | 91,63 | 92,73 | 87,91 | 88,72 | -4,92% | 1.798.368,00 |
| 12.06.2025 | 94,62 | 95,68 | 93,00 | 93,31 | -2,32% | 759.800,00 |
| 11.06.2025 | 95,63 | 95,82 | 94,13 | 95,53 | 0,57% | 901.713,00 |
| 10.06.2025 | 95,50 | 96,21 | 94,86 | 94,99 | -0,65% | 1.018.623,00 |
| 09.06.2025 | 95,10 | 96,48 | 94,00 | 95,61 | 1,28% | 1.422.421,00 |
| 06.06.2025 | 95,64 | 95,64 | 93,13 | 94,40 | 0,22% | 1.104.140,00 |
| 05.06.2025 | 94,28 | 97,19 | 93,21 | 94,19 | 0,04% | 2.172.046,00 |
| 04.06.2025 | 95,20 | 96,48 | 92,11 | 94,15 | -1,08% | 1.694.781,00 |
| 03.06.2025 | 94,77 | 95,71 | 92,08 | 95,18 | 0,28% | 1.476.440,00 |
| 02.06.2025 | 94,81 | 97,43 | 94,00 | 94,91 | 0,13% | 2.456.045,00 |
| 30.05.2025 | 92,21 | 95,37 | 91,74 | 94,79 | 2,38% | 3.035.111,00 |
| 29.05.2025 | 91,40 | 93,12 | 91,13 | 92,59 | 2,12% | 1.704.473,00 |
| 28.05.2025 | 91,21 | 91,50 | 89,51 | 90,67 | -0,34% | 695.285,00 |
| 27.05.2025 | 90,77 | 91,24 | 89,81 | 90,98 | 2,12% | 1.096.699,00 |
| 23.05.2025 | 85,72 | 90,05 | 85,33 | 89,09 | 1,77% | 1.109.902,00 |
| 22.05.2025 | 87,14 | 87,98 | 86,97 | 87,54 | 0,23% | 914.200,00 |
| 21.05.2025 | 89,45 | 90,29 | 87,17 | 87,34 | -3,24% | 1.014.477,00 |
| 20.05.2025 | 89,91 | 91,24 | 89,00 | 90,26 | 0,30% | 1.208.293,00 |
| 19.05.2025 | 88,77 | 90,68 | 88,55 | 89,99 | -0,78% | 780.200,00 |
| 16.05.2025 | 89,37 | 91,66 | 89,36 | 90,70 | 1,91% | 1.151.257,00 |
| 15.05.2025 | 91,08 | 91,80 | 88,01 | 89,00 | -3,41% | 1.870.628,00 |
| 14.05.2025 | 92,13 | 92,92 | 91,14 | 92,14 | 0,04% | 1.021.506,00 |
| 13.05.2025 | 90,39 | 93,63 | 90,39 | 92,10 | 2,25% | 1.592.767,00 |
| 12.05.2025 | 89,27 | 91,41 | 88,43 | 90,07 | 5,31% | 2.248.320,00 |
| 09.05.2025 | 85,95 | 87,33 | 84,97 | 85,53 | 0,12% | 1.222.031,00 |
| 08.05.2025 | 83,59 | 87,00 | 83,59 | 85,43 | 2,61% | 2.643.176,00 |
| 07.05.2025 | 83,04 | 83,82 | 81,78 | 83,26 | 0,40% | 1.172.050,00 |
| 06.05.2025 | 81,75 | 83,50 | 80,89 | 82,93 | 0,35% | 1.337.867,00 |
| 05.05.2025 | 81,42 | 84,06 | 81,03 | 82,64 | 0,34% | 2.844.601,00 |
| 02.05.2025 | 82,40 | 83,00 | 80,75 | 82,36 | 0,77% | 3.125.981,00 |
| 01.05.2025 | 82,00 | 82,40 | 80,06 | 81,73 | -0,09% | 8.972.339,00 |
| 30.04.2025 | 84,65 | 85,35 | 80,84 | 81,80 | -8,97% | 9.143.471,00 |
| 29.04.2025 | 88,00 | 90,65 | 86,00 | 89,86 | 12,80% | 4.272.509,00 |
| 28.04.2025 | 81,04 | 82,75 | 79,13 | 79,66 | -0,77% | 1.870.791,00 |
| 25.04.2025 | 79,95 | 81,13 | 79,42 | 80,28 | -0,43% | 1.361.552,00 |
| 24.04.2025 | 79,95 | 81,15 | 78,34 | 80,63 | 0,51% | 1.846.881,00 |
| 23.04.2025 | 79,01 | 81,85 | 79,01 | 80,22 | 4,18% | 1.544.687,00 |
| 22.04.2025 | 75,64 | 77,32 | 74,90 | 77,00 | 2,76% | 709.419,00 |
| 21.04.2025 | 75,94 | 76,25 | 74,23 | 74,93 | -2,36% | 1.097.134,00 |
| 17.04.2025 | 77,70 | 77,74 | 75,81 | 76,74 | -0,90% | 868.297,00 |
| 16.04.2025 | 77,16 | 79,35 | 76,01 | 77,44 | -0,81% | 1.052.394,00 |
| 15.04.2025 | 76,67 | 78,73 | 76,67 | 78,07 | 2,05% | 958.278,00 |
| 14.04.2025 | 80,86 | 80,86 | 76,35 | 76,50 | -2,04% | 1.415.506,00 |
| 11.04.2025 | 78,89 | 79,24 | 76,53 | 78,09 | -0,96% | 1.197.486,00 |
| 10.04.2025 | 79,56 | 80,66 | 76,06 | 78,85 | -5,41% | 1.352.153,00 |
| 09.04.2025 | 73,00 | 83,84 | 72,58 | 83,36 | 13,31% | 2.866.402,00 |
| 08.04.2025 | 77,87 | 79,71 | 72,31 | 73,57 | -1,58% | 2.545.273,00 |