923,350€
1,61%
Echtzeit-Aktienkurs Fair Isaac Corp
Bid:
Ask:
Aktienkurse zur Fair Isaac Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 905,05 | 922,75 | 889,35 | 912,45 | 0,82% | 131,00 |
| 04.05.2026 | 880,45 | 916,05 | 878,95 | 905,00 | 3,58% | 226,00 |
| 30.04.2026 | 901,00 | 901,05 | 824,00 | 873,70 | -2,29% | 336,00 |
| 29.04.2026 | 972,95 | 976,05 | 861,50 | 894,20 | -2,20% | 300,00 |
| 28.04.2026 | 866,65 | 923,95 | 861,55 | 914,35 | 5,56% | 167,00 |
| 27.04.2026 | 858,35 | 888,10 | 840,45 | 866,15 | 1,09% | 117,00 |
| 24.04.2026 | 836,35 | 862,40 | 830,95 | 856,80 | 2,13% | 84,00 |
| 23.04.2026 | 823,75 | 839,55 | 787,05 | 838,95 | 3,57% | 155,00 |
| 22.04.2026 | 897,70 | 909,00 | 744,25 | 810,00 | -8,39% | 601,00 |
| 21.04.2026 | 904,35 | 923,25 | 868,00 | 884,15 | -1,89% | 74,00 |
| 20.04.2026 | 905,55 | 909,40 | 878,90 | 901,20 | -1,06% | 55,00 |
| 17.04.2026 | 911,25 | 927,95 | 902,85 | 910,85 | 0,30% | 74,00 |
| 16.04.2026 | 875,10 | 916,20 | 875,10 | 908,10 | 3,97% | 72,00 |
| 15.04.2026 | 855,80 | 887,45 | 853,20 | 873,45 | 2,23% | 60,00 |
| 14.04.2026 | 850,75 | 890,00 | 848,60 | 854,40 | 0,39% | 64,00 |
| 13.04.2026 | 783,05 | 863,25 | 779,00 | 851,05 | 8,27% | 220,00 |
| 10.04.2026 | 916,55 | 917,60 | 775,20 | 786,05 | -14,24% | 404,00 |
| 09.04.2026 | 934,85 | 935,25 | 887,70 | 916,55 | -2,07% | 133,00 |
| 08.04.2026 | 953,10 | 964,50 | 931,10 | 935,95 | 0,32% | 133,00 |
| 07.04.2026 | 943,75 | 951,50 | 932,50 | 933,00 | -1,11% | 73,00 |
| 02.04.2026 | 901,55 | 953,70 | 894,00 | 943,45 | 2,86% | 51,00 |
| 01.04.2026 | 926,60 | 931,25 | 889,05 | 917,25 | -0,61% | 53,00 |
| 31.03.2026 | 922,35 | 933,65 | 899,80 | 922,90 | 0,81% | 149,00 |
| 30.03.2026 | 877,90 | 921,40 | 875,85 | 915,45 | 4,21% | 27,00 |
| 27.03.2026 | 906,20 | 906,20 | 869,05 | 878,50 | -2,54% | 97,00 |
| 26.03.2026 | 902,90 | 926,20 | 888,55 | 901,40 | -0,10% | 129,00 |
| 25.03.2026 | 864,35 | 902,70 | 862,40 | 902,30 | 4,80% | 84,00 |
| 24.03.2026 | 917,05 | 924,95 | 839,00 | 861,00 | -6,06% | 204,00 |
| 23.03.2026 | 965,70 | 989,80 | 913,70 | 916,50 | -5,95% | 302,00 |
| 20.03.2026 | 962,90 | 980,25 | 951,70 | 974,45 | 1,35% | 144,00 |
| 19.03.2026 | 1.050,70 | 1.054,60 | 957,50 | 961,50 | -8,47% | 96,00 |
| 18.03.2026 | 1.046,10 | 1.060,50 | 1.015,50 | 1.050,50 | 0,55% | 51,00 |
| 17.03.2026 | 1.012,50 | 1.071,00 | 1.007,90 | 1.044,80 | 3,82% | 234,00 |
| 16.03.2026 | 997,05 | 1.027,70 | 989,10 | 1.006,40 | 1,45% | 285,00 |
| 13.03.2026 | 947,30 | 1.006,60 | 944,25 | 992,00 | 4,76% | 81,00 |
| 12.03.2026 | 998,65 | 1.045,80 | 928,30 | 946,95 | -6,00% | 182,00 |
| 11.03.2026 | 1.111,80 | 1.120,30 | 991,45 | 1.007,40 | -9,17% | 362,00 |
| 10.03.2026 | 1.235,40 | 1.247,30 | 1.103,00 | 1.109,10 | -10,44% | 131,00 |
| 09.03.2026 | 1.252,80 | 1.266,10 | 1.227,00 | 1.238,40 | -2,49% | 35,00 |
| 06.03.2026 | 1.271,70 | 1.275,40 | 1.245,70 | 1.270,00 | 0,02% | 36,00 |
| 05.03.2026 | 1.258,40 | 1.288,70 | 1.252,60 | 1.269,70 | 1,00% | 342,00 |
| 04.03.2026 | 1.239,40 | 1.262,70 | 1.219,80 | 1.257,10 | 0,90% | 68,00 |
| 03.03.2026 | 1.197,50 | 1.261,30 | 1.184,10 | 1.245,90 | 3,59% | 89,00 |
| 02.03.2026 | 1.181,80 | 1.212,10 | 1.178,40 | 1.202,70 | 0,84% | 71,00 |
| 27.02.2026 | 1.173,00 | 1.197,10 | 1.157,70 | 1.192,70 | 1,34% | 53,00 |
| 26.02.2026 | 1.104,00 | 1.201,00 | 1.101,10 | 1.176,90 | 5,54% | 54,00 |
| 25.02.2026 | 1.050,50 | 1.115,20 | 1.043,40 | 1.115,10 | 6,59% | 51,00 |
| 24.02.2026 | 1.086,70 | 1.092,30 | 1.013,50 | 1.046,20 | -3,84% | 199,00 |
| 23.02.2026 | 1.132,60 | 1.139,40 | 1.076,30 | 1.088,00 | -5,03% | 84,00 |
| 20.02.2026 | 1.155,40 | 1.170,50 | 1.136,10 | 1.145,60 | -0,41% | 54,00 |
| 19.02.2026 | 1.160,40 | 1.161,70 | 1.134,70 | 1.150,30 | -0,84% | 33,00 |
| 18.02.2026 | 1.143,60 | 1.170,90 | 1.143,20 | 1.160,00 | 1,78% | 85,00 |
| 17.02.2026 | 1.136,75 | 1.169,50 | 1.122,25 | 1.139,75 | 0,04% | 745,00 |
| 16.02.2026 | 1.135,50 | 1.140,50 | 1.134,75 | 1.139,25 | 0,55% | 33,00 |
| 13.02.2026 | 1.124,75 | 1.159,00 | 1.119,75 | 1.133,00 | 0,51% | 51,00 |
| 12.02.2026 | 1.152,00 | 1.153,75 | 1.079,25 | 1.127,25 | -1,85% | 96,00 |
| 11.02.2026 | 1.160,50 | 1.172,50 | 1.133,75 | 1.148,50 | -0,99% | 150,00 |
| 10.02.2026 | 1.150,25 | 1.167,75 | 1.118,50 | 1.160,00 | 0,72% | 74,00 |
| 09.02.2026 | 1.175,00 | 1.176,25 | 1.143,00 | 1.151,75 | -2,15% | 126,00 |
| 06.02.2026 | 1.148,00 | 1.196,25 | 1.147,25 | 1.177,00 | 2,13% | 95,00 |
| 05.02.2026 | 1.178,00 | 1.203,50 | 1.134,50 | 1.152,50 | -1,79% | 141,00 |
| 04.02.2026 | 1.125,75 | 1.177,75 | 1.088,25 | 1.173,50 | 4,31% | 111,00 |
| 03.02.2026 | 1.231,25 | 1.233,25 | 1.114,25 | 1.125,00 | -8,57% | 205,00 |
| 02.02.2026 | 1.221,75 | 1.259,75 | 1.220,25 | 1.230,50 | -0,34% | 84,00 |
| 30.01.2026 | 1.258,50 | 1.271,75 | 1.228,50 | 1.234,75 | -1,73% | 101,00 |
| 29.01.2026 | 1.293,75 | 1.326,50 | 1.248,50 | 1.256,50 | -1,08% | 159,00 |
| 28.01.2026 | 1.293,00 | 1.303,75 | 1.249,00 | 1.270,25 | -1,15% | 178,00 |
| 27.01.2026 | 1.309,00 | 1.310,75 | 1.265,50 | 1.285,00 | -1,53% | 268,00 |
| 26.01.2026 | 1.301,25 | 1.308,50 | 1.283,25 | 1.305,00 | -0,10% | 192,00 |
| 23.01.2026 | 1.327,00 | 1.329,50 | 1.293,50 | 1.306,25 | -1,32% | 67,00 |
| 22.01.2026 | 1.315,00 | 1.340,25 | 1.304,75 | 1.323,75 | 0,74% | 60,00 |
| 21.01.2026 | 1.279,50 | 1.326,50 | 1.271,25 | 1.314,00 | 3,00% | 79,00 |
| 20.01.2026 | 1.332,00 | 1.335,00 | 1.274,50 | 1.275,75 | -4,04% | 65,00 |
| 19.01.2026 | 1.336,75 | 1.339,75 | 1.328,75 | 1.329,50 | -1,59% | 96,00 |
| 16.01.2026 | 1.364,00 | 1.377,50 | 1.337,50 | 1.351,00 | -0,75% | 47,00 |
| 15.01.2026 | 1.388,25 | 1.404,00 | 1.351,00 | 1.361,25 | -1,80% | 35,00 |
| 14.01.2026 | 1.393,75 | 1.401,25 | 1.375,75 | 1.386,25 | -0,50% | 52,00 |
| 13.01.2026 | 1.396,75 | 1.401,25 | 1.380,25 | 1.393,25 | -0,25% | 50,00 |
| 12.01.2026 | 1.418,50 | 1.438,25 | 1.388,50 | 1.396,75 | -2,41% | 65,00 |
| 09.01.2026 | 1.366,50 | 1.436,25 | 1.360,25 | 1.431,25 | 4,32% | 27,00 |
| 08.01.2026 | 1.350,25 | 1.377,75 | 1.338,50 | 1.372,00 | 1,35% | 135,00 |
| 07.01.2026 | 1.367,00 | 1.402,50 | 1.351,75 | 1.353,75 | -1,08% | 69,00 |
| 06.01.2026 | 1.409,50 | 1.416,00 | 1.345,50 | 1.368,50 | -2,94% | 212,00 |
| 05.01.2026 | 1.405,25 | 1.432,00 | 1.397,00 | 1.410,00 | 0,53% | 208,00 |
| 02.01.2026 | 1.443,00 | 1.451,00 | 1.368,50 | 1.402,50 | -6,75% | 127,00 |
| 30.12.2025 | 1.503,25 | 1.504,50 | 1.496,75 | 1.504,00 | 0,03% | 56,00 |
| 29.12.2025 | 1.488,75 | 1.512,00 | 1.476,75 | 1.503,50 | 2,82% | 118,00 |
| 23.12.2025 | 1.477,50 | 1.486,25 | 1.455,00 | 1.462,25 | -1,18% | 145,00 |
| 22.12.2025 | 1.492,00 | 1.502,00 | 1.475,75 | 1.479,75 | -0,84% | 93,00 |
| 19.12.2025 | 1.502,75 | 1.507,25 | 1.474,50 | 1.492,25 | -0,67% | 75,00 |
| 18.12.2025 | 1.494,25 | 1.522,50 | 1.493,50 | 1.502,25 | 0,54% | 16,00 |
| 17.12.2025 | 1.530,75 | 1.542,50 | 1.489,25 | 1.494,25 | -2,06% | 85,00 |
| 16.12.2025 | 1.536,00 | 1.553,00 | 1.517,25 | 1.525,75 | -0,89% | 140,00 |
| 15.12.2025 | 1.574,00 | 1.590,25 | 1.535,25 | 1.539,50 | -2,07% | 34,00 |
| 12.12.2025 | 1.556,50 | 1.582,25 | 1.549,25 | 1.572,00 | 1,03% | 55,00 |
| 11.12.2025 | 1.488,00 | 1.562,50 | 1.485,75 | 1.556,00 | 3,77% | 129,00 |
| 10.12.2025 | 1.511,75 | 1.521,25 | 1.481,00 | 1.499,50 | -0,46% | 45,00 |
| 09.12.2025 | 1.516,75 | 1.534,75 | 1.494,50 | 1.506,50 | -0,48% | 185,00 |
| 08.12.2025 | 1.543,25 | 1.547,75 | 1.490,50 | 1.513,75 | -2,02% | 108,00 |
| 05.12.2025 | 1.521,00 | 1.557,25 | 1.518,50 | 1.545,00 | 1,48% | 108,00 |