50,150$
3,51%
Echtzeit-Aktienkurs Shift4 Payments
Bid:
Ask:
Aktienkurse zur Shift4 Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 49,06 | 50,73 | 49,06 | 50,15 | 3,51% | 41.293,00 |
| 16.04.2026 | 48,00 | 49,08 | 47,96 | 48,45 | 0,92% | 1.128.865,00 |
| 15.04.2026 | 46,47 | 48,36 | 46,30 | 48,01 | 2,63% | 1.292.602,00 |
| 14.04.2026 | 46,15 | 47,49 | 45,90 | 46,78 | 2,88% | 1.186.283,00 |
| 13.04.2026 | 43,43 | 46,42 | 42,90 | 45,47 | 2,92% | 1.218.683,00 |
| 10.04.2026 | 42,21 | 44,48 | 41,91 | 44,18 | 4,62% | 1.921.116,00 |
| 09.04.2026 | 41,75 | 43,07 | 39,91 | 42,23 | 0,19% | 1.698.853,00 |
| 08.04.2026 | 42,65 | 44,24 | 41,82 | 42,15 | 4,67% | 1.991.185,00 |
| 07.04.2026 | 42,20 | 42,24 | 40,19 | 40,27 | -4,66% | 1.697.749,00 |
| 06.04.2026 | 42,78 | 43,55 | 42,05 | 42,24 | -1,22% | 959.079,00 |
| 02.04.2026 | 41,97 | 43,89 | 41,79 | 42,76 | 0,35% | 1.098.394,00 |
| 01.04.2026 | 44,07 | 44,25 | 41,82 | 42,61 | -2,56% | 1.737.455,00 |
| 31.03.2026 | 43,64 | 45,03 | 42,88 | 43,73 | 0,25% | 2.735.723,00 |
| 30.03.2026 | 44,49 | 44,93 | 42,07 | 43,62 | -1,93% | 1.873.820,00 |
| 27.03.2026 | 47,92 | 48,15 | 43,54 | 44,48 | -8,12% | 3.228.362,00 |
| 26.03.2026 | 47,80 | 49,70 | 47,54 | 48,41 | -0,92% | 2.618.533,00 |
| 25.03.2026 | 52,95 | 54,55 | 48,17 | 48,86 | -6,93% | 2.726.145,00 |
| 24.03.2026 | 43,77 | 55,46 | 43,44 | 52,50 | 19,24% | 7.124.660,00 |
| 23.03.2026 | 42,37 | 44,80 | 41,33 | 44,03 | 6,95% | 2.808.657,00 |
| 20.03.2026 | 41,50 | 42,20 | 40,60 | 41,17 | -1,86% | 2.787.608,00 |
| 19.03.2026 | 43,64 | 44,57 | 41,65 | 41,95 | -4,62% | 2.483.639,00 |
| 18.03.2026 | 44,11 | 45,34 | 43,93 | 43,98 | -2,42% | 1.412.111,00 |
| 17.03.2026 | 45,19 | 46,40 | 44,93 | 45,07 | 1,05% | 1.864.362,00 |
| 16.03.2026 | 44,00 | 44,68 | 43,60 | 44,60 | 2,93% | 1.523.098,00 |
| 13.03.2026 | 44,31 | 44,69 | 43,01 | 43,33 | -1,32% | 1.675.947,00 |
| 12.03.2026 | 46,88 | 47,70 | 43,86 | 43,91 | -7,03% | 2.005.336,00 |
| 11.03.2026 | 47,00 | 47,50 | 45,76 | 47,23 | 0,75% | 1.876.834,00 |
| 10.03.2026 | 46,66 | 47,30 | 44,68 | 46,88 | -0,76% | 1.514.884,00 |
| 09.03.2026 | 46,75 | 47,65 | 45,58 | 47,24 | -1,32% | 1.374.563,00 |
| 06.03.2026 | 48,46 | 48,46 | 46,95 | 47,87 | -2,31% | 1.919.271,00 |
| 05.03.2026 | 47,06 | 49,10 | 47,00 | 49,00 | 3,24% | 3.480.755,00 |
| 04.03.2026 | 48,95 | 49,34 | 47,33 | 47,46 | -4,87% | 3.553.773,00 |
| 03.03.2026 | 45,50 | 50,43 | 45,32 | 49,89 | 6,28% | 3.857.718,00 |
| 02.03.2026 | 44,39 | 47,57 | 43,32 | 46,94 | 6,51% | 5.667.478,00 |
| 27.02.2026 | 47,00 | 47,20 | 43,80 | 44,07 | -8,97% | 6.826.935,00 |
| 26.02.2026 | 51,99 | 52,00 | 46,26 | 48,41 | -15,62% | 8.269.011,00 |
| 25.02.2026 | 58,50 | 58,53 | 55,55 | 57,37 | -1,61% | 3.072.679,00 |
| 24.02.2026 | 57,37 | 58,35 | 56,26 | 58,31 | 1,46% | 1.715.571,00 |
| 23.02.2026 | 58,23 | 58,97 | 56,17 | 57,47 | -1,74% | 2.375.280,00 |
| 20.02.2026 | 57,28 | 60,30 | 57,28 | 58,49 | 0,00% | 1.610.467,00 |
| 19.02.2026 | 58,51 | 59,28 | 57,86 | 58,49 | -1,10% | 2.031.670,00 |
| 18.02.2026 | 57,38 | 59,89 | 57,11 | 59,14 | 5,12% | 1.901.555,00 |
| 17.02.2026 | 54,27 | 56,49 | 53,88 | 56,26 | 2,27% | 1.097.895,00 |
| 13.02.2026 | 55,20 | 57,29 | 54,90 | 55,01 | 0,81% | 1.885.356,00 |
| 12.02.2026 | 58,19 | 58,50 | 54,30 | 54,57 | -7,10% | 2.518.932,00 |
| 11.02.2026 | 59,66 | 60,26 | 57,70 | 58,74 | -1,79% | 2.857.140,00 |
| 10.02.2026 | 59,32 | 61,63 | 59,00 | 59,81 | 2,05% | 1.190.487,00 |
| 09.02.2026 | 59,28 | 60,24 | 58,58 | 58,61 | -1,13% | 1.231.161,00 |
| 06.02.2026 | 58,87 | 60,23 | 58,49 | 59,28 | 2,07% | 1.966.552,00 |
| 05.02.2026 | 58,68 | 59,81 | 56,53 | 58,08 | -0,22% | 2.238.966,00 |
| 04.02.2026 | 54,58 | 58,30 | 53,50 | 58,21 | 7,56% | 4.091.920,00 |
| 03.02.2026 | 57,01 | 57,04 | 52,65 | 54,12 | -7,49% | 4.518.173,00 |
| 02.02.2026 | 58,50 | 60,06 | 58,46 | 58,50 | -0,91% | 2.710.577,00 |
| 30.01.2026 | 59,36 | 60,37 | 58,76 | 59,04 | -0,61% | 1.547.953,00 |
| 29.01.2026 | 60,34 | 60,34 | 58,44 | 59,40 | -0,97% | 2.588.921,00 |
| 28.01.2026 | 61,57 | 61,57 | 59,81 | 59,98 | -2,41% | 2.854.338,00 |
| 27.01.2026 | 63,72 | 63,86 | 61,09 | 61,46 | -4,27% | 1.842.456,00 |
| 26.01.2026 | 66,75 | 66,92 | 63,03 | 64,20 | -3,04% | 1.573.087,00 |
| 23.01.2026 | 65,04 | 66,84 | 64,99 | 66,21 | 0,32% | 1.541.998,00 |
| 22.01.2026 | 64,89 | 66,87 | 64,71 | 66,00 | 3,13% | 1.947.508,00 |
| 21.01.2026 | 63,46 | 65,09 | 63,00 | 64,00 | 3,16% | 2.235.318,00 |
| 20.01.2026 | 62,42 | 64,08 | 61,80 | 62,04 | -3,68% | 1.578.369,00 |
| 16.01.2026 | 63,91 | 65,75 | 63,29 | 64,41 | -2,28% | 1.703.251,00 |
| 15.01.2026 | 67,58 | 67,81 | 65,70 | 65,91 | -1,79% | 1.608.559,00 |
| 14.01.2026 | 65,46 | 68,57 | 64,62 | 67,11 | 2,44% | 2.447.653,00 |
| 13.01.2026 | 65,17 | 66,33 | 63,01 | 65,51 | -0,17% | 2.601.447,00 |
| 12.01.2026 | 66,34 | 67,11 | 64,58 | 65,62 | -1,88% | 1.765.972,00 |
| 09.01.2026 | 66,87 | 67,19 | 63,60 | 66,88 | 1,20% | 2.199.410,00 |
| 08.01.2026 | 64,47 | 67,07 | 63,74 | 66,09 | 0,76% | 2.838.261,00 |
| 07.01.2026 | 66,07 | 66,69 | 64,25 | 65,59 | -0,44% | 1.507.604,00 |
| 06.01.2026 | 63,57 | 66,11 | 63,57 | 65,88 | 3,00% | 1.196.674,00 |
| 05.01.2026 | 62,60 | 65,50 | 62,40 | 63,96 | 2,04% | 2.366.609,00 |
| 02.01.2026 | 63,31 | 63,51 | 61,42 | 62,68 | -0,46% | 2.325.540,00 |
| 31.12.2025 | 64,15 | 64,20 | 62,83 | 62,97 | -2,27% | 1.480.758,00 |
| 30.12.2025 | 65,28 | 66,25 | 64,30 | 64,43 | -1,71% | 1.476.252,00 |
| 29.12.2025 | 64,91 | 65,56 | 63,90 | 65,55 | 0,49% | 1.681.628,00 |
| 26.12.2025 | 65,00 | 65,82 | 64,38 | 65,23 | 0,20% | 897.077,00 |
| 24.12.2025 | 64,50 | 65,18 | 63,83 | 65,10 | 0,49% | 805.808,00 |
| 23.12.2025 | 65,47 | 66,16 | 64,25 | 64,78 | -0,34% | 1.543.776,00 |
| 22.12.2025 | 64,22 | 66,54 | 64,22 | 65,00 | 1,45% | 1.644.593,00 |
| 19.12.2025 | 64,64 | 64,71 | 63,81 | 64,07 | -0,56% | 2.204.089,00 |
| 18.12.2025 | 65,51 | 66,73 | 64,16 | 64,43 | -0,15% | 1.298.153,00 |
| 17.12.2025 | 65,51 | 67,63 | 64,46 | 64,53 | -1,66% | 1.386.679,00 |
| 16.12.2025 | 66,13 | 66,50 | 64,50 | 65,62 | -0,76% | 1.998.371,00 |
| 15.12.2025 | 68,90 | 69,09 | 65,67 | 66,12 | -3,83% | 1.736.494,00 |
| 12.12.2025 | 69,12 | 70,74 | 68,60 | 68,75 | -0,35% | 1.186.567,00 |
| 11.12.2025 | 69,00 | 70,35 | 68,36 | 68,99 | 0,25% | 1.446.798,00 |
| 10.12.2025 | 66,90 | 69,04 | 66,45 | 68,82 | 2,87% | 1.340.298,00 |
| 09.12.2025 | 66,50 | 68,15 | 66,09 | 66,90 | 0,16% | 1.504.077,00 |
| 08.12.2025 | 68,85 | 68,88 | 66,59 | 66,79 | -3,03% | 1.780.587,00 |
| 05.12.2025 | 69,23 | 71,57 | 68,81 | 68,88 | -0,69% | 1.251.058,00 |
| 04.12.2025 | 70,20 | 70,35 | 68,42 | 69,36 | -1,04% | 1.672.090,00 |
| 03.12.2025 | 71,28 | 73,25 | 69,63 | 70,09 | -0,99% | 1.935.511,00 |
| 02.12.2025 | 73,25 | 73,78 | 70,72 | 70,79 | -2,96% | 2.083.835,00 |
| 01.12.2025 | 73,28 | 75,08 | 72,75 | 72,95 | -1,12% | 1.465.855,00 |
| 28.11.2025 | 73,06 | 75,35 | 72,30 | 73,78 | 5,14% | 1.252.600,00 |
| 26.11.2025 | 70,27 | 71,29 | 70,05 | 70,17 | 0,03% | 880.162,00 |
| 25.11.2025 | 69,60 | 70,70 | 68,75 | 70,15 | 0,76% | 1.005.843,00 |
| 24.11.2025 | 70,00 | 70,49 | 68,67 | 69,62 | 0,88% | 2.009.828,00 |
| 21.11.2025 | 66,14 | 70,08 | 66,06 | 69,01 | 5,20% | 1.917.199,00 |