Fair Isaac Corp.
[WKN: 873369 | ISIN: US3032501047]
Aktienkurse
1.499,822$ -1,68%
Echtzeit-Aktienkurs Fair Isaac Corp.
Bid: Ask:

Aktienkurse zur Fair Isaac Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
30.09.2025 1.523,32 1.523,32 1.514,24 1.520,43 -0,33% -
29.09.2025 1.520,21 1.542,25 1.520,21 1.525,44 0,44% 144.367,00
26.09.2025 1.542,99 1.562,20 1.511,55 1.518,78 -1,91% 199.014,00
25.09.2025 1.531,01 1.553,19 1.516,32 1.548,36 0,34% 173.743,00
24.09.2025 1.538,62 1.556,59 1.526,81 1.543,18 0,55% 136.602,00
23.09.2025 1.550,65 1.550,65 1.515,56 1.534,77 -0,27% 163.057,00
22.09.2025 1.475,00 1.546,60 1.460,91 1.538,95 4,18% 298.432,00
19.09.2025 1.533,33 1.543,99 1.464,80 1.477,21 -2,95% 520.352,00
18.09.2025 1.574,50 1.589,88 1.505,97 1.522,10 -1,92% 272.222,00
17.09.2025 1.557,19 1.602,92 1.551,52 1.551,83 -0,11% 360.952,00
16.09.2025 1.555,94 1.563,05 1.549,16 1.553,54 -0,11% 165.191,00
15.09.2025 1.553,39 1.562,00 1.548,23 1.555,21 0,72% 169.767,00
12.09.2025 1.590,48 1.593,29 1.511,04 1.544,05 -3,29% 224.449,00
11.09.2025 1.544,79 1.598,00 1.529,64 1.596,56 4,33% 300.516,00
10.09.2025 1.537,27 1.554,41 1.522,25 1.530,36 -1,05% 435.967,00
09.09.2025 1.545,35 1.553,80 1.531,06 1.546,56 0,54% 218.325,00
08.09.2025 1.534,74 1.542,51 1.523,80 1.538,20 0,41% 299.883,00
05.09.2025 1.537,96 1.559,37 1.520,00 1.531,99 0,86% 194.847,00
04.09.2025 1.528,34 1.536,18 1.500,00 1.518,92 -0,12% 353.099,00
03.09.2025 1.487,46 1.523,20 1.481,28 1.520,75 1,05% 334.711,00
02.09.2025 1.505,00 1.525,42 1.481,22 1.504,88 -1,10% 334.499,00
29.08.2025 1.508,11 1.530,03 1.490,63 1.521,64 1,01% 650.896,00
28.08.2025 1.416,00 1.506,93 1.416,00 1.506,37 6,13% 367.346,00
27.08.2025 1.414,80 1.425,00 1.395,60 1.419,37 -0,05% 306.303,00
26.08.2025 1.422,00 1.431,17 1.411,47 1.420,13 -0,26% 468.754,00
25.08.2025 1.421,34 1.433,53 1.407,00 1.423,87 0,56% 213.211,00
22.08.2025 1.367,00 1.436,12 1.367,00 1.415,90 3,98% 275.789,00
21.08.2025 1.340,01 1.366,52 1.331,51 1.361,72 1,31% 224.419,00
20.08.2025 1.382,21 1.401,79 1.335,00 1.344,11 -2,95% 481.513,00
19.08.2025 1.355,64 1.400,50 1.350,09 1.384,93 2,58% 365.993,00
18.08.2025 1.354,00 1.378,26 1.348,41 1.350,14 0,52% 204.554,00
15.08.2025 1.332,33 1.351,89 1.325,08 1.343,16 1,90% 217.889,00
14.08.2025 1.322,00 1.334,94 1.300,00 1.318,18 -1,28% 461.165,00
13.08.2025 1.321,95 1.335,30 1.310,00 1.335,29 1,26% 481.790,00
12.08.2025 1.318,23 1.327,23 1.301,01 1.318,70 0,57% 191.630,00
11.08.2025 1.317,37 1.329,71 1.305,15 1.311,26 -0,73% 262.516,00
08.08.2025 1.330,65 1.349,22 1.313,69 1.320,88 -0,96% 308.708,00
07.08.2025 1.392,16 1.393,61 1.333,62 1.333,62 -4,30% 376.229,00
06.08.2025 1.343,95 1.393,63 1.336,03 1.393,61 3,76% 368.804,00
05.08.2025 1.374,97 1.376,23 1.336,50 1.343,12 -1,31% 418.498,00
04.08.2025 1.391,44 1.401,87 1.348,10 1.360,99 -1,45% 330.076,00
01.08.2025 1.425,00 1.430,21 1.350,00 1.381,07 -3,87% 798.791,00
31.07.2025 1.512,00 1.527,50 1.354,47 1.436,72 -5,96% 892.879,00
30.07.2025 1.507,83 1.540,24 1.501,94 1.527,80 1,51% 272.980,00
29.07.2025 1.524,48 1.535,00 1.494,01 1.505,06 -0,57% 276.477,00
28.07.2025 1.531,07 1.536,96 1.510,93 1.513,73 -1,23% 187.567,00
25.07.2025 1.540,00 1.561,24 1.529,44 1.532,52 -0,21% 134.062,00
24.07.2025 1.536,07 1.553,60 1.527,53 1.535,80 0,30% 220.123,00
23.07.2025 1.525,00 1.543,94 1.512,25 1.531,26 -0,02% 248.581,00
22.07.2025 1.532,81 1.547,19 1.512,63 1.531,63 0,04% 313.617,00
21.07.2025 1.545,00 1.568,00 1.531,09 1.531,09 -0,68% 252.706,00
18.07.2025 1.533,39 1.544,42 1.520,75 1.541,62 1,07% 190.046,00
17.07.2025 1.533,76 1.563,76 1.521,53 1.525,29 -0,75% 291.847,00
16.07.2025 1.513,00 1.546,04 1.484,80 1.536,75 1,96% 450.207,00
15.07.2025 1.545,00 1.550,25 1.477,11 1.507,15 -2,58% 623.744,00
14.07.2025 1.540,67 1.567,20 1.500,05 1.547,02 0,18% 393.795,00
11.07.2025 1.581,08 1.597,96 1.535,00 1.544,23 -2,53% 379.837,00
10.07.2025 1.590,00 1.635,30 1.574,81 1.584,38 -0,46% 566.383,00
09.07.2025 1.665,01 1.694,00 1.587,07 1.591,73 -6,54% 665.459,00
08.07.2025 1.878,86 1.894,91 1.520,00 1.703,17 -8,91% 1.366.073,00
07.07.2025 1.860,62 1.905,32 1.850,63 1.869,83 0,78% 191.631,00
03.07.2025 1.825,01 1.866,59 1.825,01 1.855,38 0,68% 88.775,00
02.07.2025 1.814,02 1.847,41 1.811,97 1.842,78 -0,02% 177.330,00
01.07.2025 1.806,42 1.846,30 1.801,72 1.843,18 0,83% 185.467,00
30.06.2025 1.822,20 1.834,21 1.795,93 1.827,96 0,64% 296.129,00
27.06.2025 1.820,00 1.880,93 1.731,80 1.816,26 0,02% 446.035,00
26.06.2025 1.893,71 1.896,03 1.780,51 1.815,84 -4,10% 319.713,00
25.06.2025 1.925,58 1.940,60 1.893,45 1.893,45 -1,72% 185.011,00
24.06.2025 1.890,00 1.930,85 1.873,53 1.926,52 2,41% 211.656,00
23.06.2025 1.800,03 1.893,03 1.794,24 1.881,25 4,23% 260.036,00
20.06.2025 1.801,50 1.827,76 1.782,42 1.804,82 2,33% 261.308,00
18.06.2025 1.777,56 1.811,81 1.760,87 1.763,64 -0,75% 219.907,00
17.06.2025 1.800,60 1.819,80 1.776,33 1.776,94 -2,06% 208.436,00
16.06.2025 1.790,00 1.833,78 1.783,93 1.814,39 1,67% 185.906,00
13.06.2025 1.755,45 1.799,95 1.746,60 1.784,57 0,01% 268.948,00
12.06.2025 1.809,40 1.840,62 1.772,13 1.784,37 -1,14% 217.971,00
11.06.2025 1.781,40 1.816,78 1.779,83 1.805,00 1,12% 220.288,00
10.06.2025 1.733,93 1.788,71 1.733,93 1.785,00 2,03% 198.394,00
09.06.2025 1.784,10 1.784,10 1.720,73 1.749,41 -1,45% 234.892,00
06.06.2025 1.781,03 1.783,00 1.760,23 1.775,10 0,18% 176.346,00
05.06.2025 1.757,33 1.785,81 1.742,94 1.771,90 0,96% 162.031,00
04.06.2025 1.735,00 1.764,60 1.728,27 1.755,03 0,77% 193.563,00
03.06.2025 1.746,65 1.768,74 1.721,42 1.741,55 -0,38% 270.908,00
02.06.2025 1.721,00 1.751,29 1.700,33 1.748,26 1,27% 318.930,00
30.05.2025 1.687,20 1.750,00 1.675,64 1.726,28 2,45% 446.519,00
29.05.2025 1.645,00 1.688,79 1.624,69 1.685,00 4,02% 558.608,00
28.05.2025 1.540,00 1.648,95 1.525,00 1.619,94 7,74% 736.051,00
27.05.2025 1.720,72 1.739,21 1.484,29 1.503,62 -11,26% 1.000.423,00
23.05.2025 1.690,70 1.724,07 1.672,50 1.694,36 -0,35% 290.334,00
22.05.2025 1.720,20 1.800,00 1.694,11 1.700,32 -0,45% 609.323,00
21.05.2025 1.950,00 1.964,60 1.658,04 1.707,94 -15,74% 941.747,00
20.05.2025 2.195,44 2.199,92 1.900,00 2.027,00 -8,11% 579.535,00
19.05.2025 2.179,17 2.217,60 2.178,79 2.206,01 0,19% 201.876,00
16.05.2025 2.193,44 2.210,93 2.180,34 2.201,89 0,98% 163.794,00
15.05.2025 2.140,00 2.188,51 2.139,59 2.180,44 2,57% 161.856,00
14.05.2025 2.143,30 2.170,00 2.113,06 2.125,90 -0,47% 108.221,00
13.05.2025 2.137,36 2.173,31 2.131,63 2.136,03 0,28% 150.910,00
12.05.2025 2.150,55 2.150,86 2.116,99 2.130,00 2,00% 182.028,00
09.05.2025 2.105,85 2.131,17 2.083,64 2.088,22 -0,83% 139.170,00
08.05.2025 2.114,50 2.129,65 2.089,53 2.105,76 0,51% 184.961,00