42,300$
-7,92%
Echtzeit-Aktienkurs Shift4 Payments
Bid:
Ask:
Aktienkurse zur Shift4 Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 45,30 | 45,71 | 41,51 | 42,29 | -7,95% | 1.936.388,00 |
| 04.09.2026 | 44,06 | 46,64 | 43,62 | 45,94 | 3,96% | 2.051.167,00 |
| 03.09.2026 | 44,98 | 45,33 | 42,79 | 44,19 | -0,09% | 1.647.855,00 |
| 02.09.2026 | 41,01 | 44,56 | 41,00 | 44,23 | 7,67% | 1.485.633,00 |
| 01.09.2026 | 41,72 | 43,21 | 40,78 | 41,08 | -2,84% | 2.023.367,00 |
| 31.08.2026 | 44,43 | 44,98 | 41,72 | 42,28 | -3,82% | 1.753.990,00 |
| 28.08.2026 | 43,68 | 45,33 | 42,67 | 43,96 | 0,05% | 2.025.515,00 |
| 27.08.2026 | 45,96 | 46,72 | 43,51 | 43,94 | -4,99% | 1.563.127,00 |
| 26.08.2026 | 47,86 | 48,05 | 46,19 | 46,25 | -3,65% | 1.820.380,00 |
| 25.08.2026 | 49,50 | 51,07 | 47,70 | 48,00 | 0,00% | 2.860.140,00 |
| 24.08.2026 | 47,69 | 48,99 | 47,16 | 48,00 | 0,15% | 2.368.502,00 |
| 21.08.2026 | 48,24 | 49,49 | 46,79 | 47,93 | 0,15% | 1.919.810,00 |
| 20.08.2026 | 47,75 | 49,50 | 47,12 | 47,86 | 1,55% | 1.613.524,00 |
| 19.08.2026 | 46,57 | 48,67 | 46,18 | 47,13 | 0,92% | 1.490.748,00 |
| 18.08.2026 | 44,52 | 48,20 | 44,52 | 46,70 | 5,30% | 1.789.560,00 |
| 17.08.2026 | 44,68 | 45,09 | 43,51 | 44,35 | -2,25% | 995.650,00 |
| 14.08.2026 | 48,10 | 48,13 | 45,23 | 45,37 | -5,48% | 1.589.751,00 |
| 13.08.2026 | 44,21 | 48,38 | 43,96 | 48,00 | 9,29% | 2.168.261,00 |
| 12.08.2026 | 40,53 | 44,22 | 40,32 | 43,92 | 7,02% | 1.918.896,00 |
| 11.08.2026 | 42,98 | 43,57 | 41,01 | 41,04 | -4,91% | 1.360.457,00 |
| 10.08.2026 | 40,39 | 43,37 | 40,08 | 43,16 | 4,60% | 2.283.247,00 |
| 07.08.2026 | 43,64 | 44,60 | 39,42 | 41,26 | -4,84% | 4.693.383,00 |
| 06.08.2026 | 47,45 | 47,45 | 42,43 | 43,36 | -18,77% | 4.865.771,00 |
| 05.08.2026 | 56,00 | 56,96 | 52,94 | 53,38 | -4,01% | 1.416.094,00 |
| 04.08.2026 | 53,25 | 55,71 | 53,22 | 55,61 | 2,45% | 1.338.557,00 |
| 03.08.2026 | 53,74 | 55,53 | 53,43 | 54,28 | 2,42% | 1.166.707,00 |
| 31.07.2026 | 52,70 | 53,84 | 51,46 | 53,00 | -1,36% | 861.153,00 |
| 30.07.2026 | 54,65 | 54,86 | 52,12 | 53,73 | -4,14% | 1.205.230,00 |
| 29.07.2026 | 54,00 | 57,39 | 53,06 | 56,05 | 2,21% | 1.210.478,00 |
| 28.07.2026 | 50,46 | 55,08 | 50,03 | 54,84 | 9,75% | 1.877.310,00 |
| 27.07.2026 | 49,53 | 50,51 | 49,37 | 49,97 | 3,35% | 674.736,00 |
| 24.07.2026 | 46,64 | 49,22 | 46,14 | 48,35 | 4,36% | 770.021,00 |
| 23.07.2026 | 47,88 | 48,00 | 45,80 | 46,33 | -3,92% | 901.157,00 |
| 22.07.2026 | 49,69 | 49,69 | 48,05 | 48,22 | -1,81% | 718.302,00 |
| 21.07.2026 | 50,36 | 51,52 | 48,94 | 49,11 | -3,46% | 686.492,00 |
| 20.07.2026 | 50,02 | 51,74 | 49,01 | 50,87 | 1,11% | 773.613,00 |
| 17.07.2026 | 49,96 | 51,16 | 49,40 | 50,31 | -2,59% | 849.145,00 |
| 16.07.2026 | 51,42 | 52,12 | 50,67 | 51,65 | 1,25% | 1.197.423,00 |
| 15.07.2026 | 51,00 | 53,96 | 50,65 | 51,01 | 2,00% | 1.556.930,00 |
| 14.07.2026 | 48,46 | 50,44 | 47,81 | 50,01 | 1,58% | 849.079,00 |
| 13.07.2026 | 50,92 | 51,75 | 48,88 | 49,23 | -3,11% | 956.399,00 |
| 10.07.2026 | 50,12 | 50,98 | 49,46 | 50,81 | 3,08% | 799.318,00 |
| 09.07.2026 | 46,90 | 49,36 | 46,50 | 49,29 | 3,07% | 1.080.838,00 |
| 08.07.2026 | 49,85 | 49,85 | 46,97 | 47,82 | -6,53% | 1.924.449,00 |
| 07.07.2026 | 51,37 | 52,50 | 51,12 | 51,16 | -0,43% | 877.640,00 |
| 06.07.2026 | 50,54 | 52,17 | 49,61 | 51,38 | 0,06% | 1.169.967,00 |
| 02.07.2026 | 50,03 | 51,38 | 49,94 | 51,35 | 4,37% | 1.142.544,00 |
| 01.07.2026 | 48,48 | 50,17 | 47,44 | 49,20 | 1,15% | 1.290.444,00 |
| 30.06.2026 | 47,66 | 49,47 | 46,60 | 48,64 | 0,85% | 1.597.846,00 |
| 29.06.2026 | 46,96 | 49,71 | 46,96 | 48,23 | 1,22% | 1.648.644,00 |
| 26.06.2026 | 43,25 | 47,91 | 42,80 | 47,65 | 8,84% | 3.651.653,00 |
| 25.06.2026 | 43,51 | 45,90 | 43,14 | 43,78 | -1,00% | 2.033.920,00 |
| 24.06.2026 | 39,25 | 44,60 | 38,95 | 44,22 | 14,35% | 2.902.041,00 |
| 23.06.2026 | 38,23 | 39,39 | 38,23 | 38,67 | 0,26% | 1.425.643,00 |
| 22.06.2026 | 39,30 | 40,12 | 38,31 | 38,57 | -2,11% | 1.564.169,00 |
| 18.06.2026 | 39,66 | 40,39 | 38,80 | 39,40 | 0,59% | 2.845.622,00 |
| 17.06.2026 | 40,81 | 42,62 | 38,89 | 39,17 | -5,16% | 1.565.522,00 |
| 16.06.2026 | 40,00 | 42,00 | 39,84 | 41,30 | 3,41% | 1.691.035,00 |
| 15.06.2026 | 42,00 | 42,66 | 39,79 | 39,94 | -3,01% | 1.815.089,00 |
| 12.06.2026 | 39,80 | 41,48 | 38,37 | 41,18 | 4,39% | 2.108.496,00 |
| 11.06.2026 | 35,55 | 39,66 | 34,56 | 39,45 | 10,72% | 2.478.132,00 |
| 10.06.2026 | 37,71 | 38,45 | 35,60 | 35,63 | -6,51% | 2.397.980,00 |
| 09.06.2026 | 37,78 | 38,95 | 36,64 | 38,11 | 1,19% | 1.841.396,00 |
| 08.06.2026 | 38,10 | 38,58 | 37,33 | 37,66 | -1,10% | 1.496.536,00 |
| 05.06.2026 | 39,00 | 39,44 | 37,01 | 38,08 | -3,08% | 2.394.632,00 |
| 04.06.2026 | 41,00 | 41,41 | 38,86 | 39,29 | -2,31% | 1.817.567,00 |
| 03.06.2026 | 42,60 | 42,62 | 40,00 | 40,22 | -7,09% | 1.805.778,00 |
| 02.06.2026 | 44,75 | 45,00 | 43,11 | 43,29 | -4,25% | 1.322.341,00 |
| 01.06.2026 | 44,49 | 45,70 | 43,40 | 45,21 | 1,46% | 1.282.706,00 |
| 29.05.2026 | 43,84 | 44,72 | 43,51 | 44,56 | 1,67% | 1.405.150,00 |
| 28.05.2026 | 42,51 | 44,94 | 42,27 | 43,83 | 2,05% | 1.054.709,00 |
| 27.05.2026 | 43,10 | 44,40 | 42,74 | 42,95 | 0,37% | 933.522,00 |
| 26.05.2026 | 43,00 | 43,50 | 42,30 | 42,79 | -1,04% | 724.109,00 |
| 22.05.2026 | 43,16 | 45,01 | 43,00 | 43,24 | -0,67% | 1.006.811,00 |
| 21.05.2026 | 41,51 | 43,57 | 40,81 | 43,53 | 3,15% | 1.221.894,00 |
| 20.05.2026 | 41,00 | 42,61 | 39,91 | 42,20 | 2,95% | 1.517.575,00 |
| 19.05.2026 | 42,89 | 43,50 | 40,77 | 40,99 | -3,55% | 1.483.609,00 |
| 18.05.2026 | 41,75 | 43,94 | 41,50 | 42,50 | 1,14% | 1.377.313,00 |
| 15.05.2026 | 41,84 | 43,16 | 41,36 | 42,02 | 0,00% | 1.090.828,00 |
| 14.05.2026 | 41,15 | 42,62 | 40,50 | 42,02 | 2,81% | 1.235.623,00 |
| 13.05.2026 | 41,81 | 41,98 | 39,92 | 40,87 | 0,22% | 2.136.522,00 |
| 12.05.2026 | 41,30 | 41,52 | 39,61 | 40,78 | -1,66% | 1.964.964,00 |
| 11.05.2026 | 41,90 | 42,75 | 39,85 | 41,47 | -2,61% | 2.016.602,00 |
| 08.05.2026 | 46,22 | 46,69 | 42,41 | 42,58 | -9,11% | 1.767.577,00 |
| 07.05.2026 | 48,88 | 50,62 | 45,38 | 46,85 | 9,26% | 2.883.730,00 |
| 06.05.2026 | 41,65 | 43,35 | 40,85 | 42,88 | 4,66% | 2.655.133,00 |
| 05.05.2026 | 42,71 | 42,71 | 40,40 | 40,97 | -6,87% | 3.262.263,00 |
| 04.05.2026 | 45,00 | 45,13 | 43,51 | 43,99 | -2,70% | 2.033.925,00 |
| 01.05.2026 | 44,77 | 46,43 | 44,77 | 45,21 | 2,10% | 1.299.655,00 |
| 30.04.2026 | 45,10 | 45,16 | 43,91 | 44,28 | -1,80% | 1.394.544,00 |
| 29.04.2026 | 45,37 | 45,62 | 44,08 | 45,09 | -2,47% | 1.613.982,00 |
| 28.04.2026 | 45,34 | 47,50 | 44,66 | 46,23 | 2,73% | 1.374.307,00 |
| 27.04.2026 | 44,52 | 46,21 | 44,52 | 45,00 | -0,64% | 1.124.947,00 |
| 24.04.2026 | 46,42 | 46,57 | 43,80 | 45,29 | -2,08% | 1.678.068,00 |
| 23.04.2026 | 49,85 | 51,15 | 45,21 | 46,25 | -9,70% | 2.378.665,00 |
| 22.04.2026 | 49,29 | 51,65 | 48,02 | 51,22 | 5,37% | 1.258.265,00 |
| 21.04.2026 | 48,83 | 49,80 | 47,77 | 48,61 | -1,44% | 1.014.031,00 |
| 20.04.2026 | 49,33 | 50,49 | 49,17 | 49,32 | -0,68% | 1.571.582,00 |
| 17.04.2026 | 48,89 | 50,74 | 48,88 | 49,66 | 2,50% | 1.294.692,00 |
| 16.04.2026 | 48,00 | 49,08 | 47,96 | 48,45 | 0,92% | 1.128.865,00 |