2.197,737$
0,79%
Echtzeit-Aktienkurs Fair Isaac Corp.
Bid:
Ask:
Aktienkurse zur Fair Isaac Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2025 | 2.068,22 | 2.101,22 | 2.056,81 | 2.095,03 | 1,66% | 159.962,00 |
| 06.05.2025 | 2.069,60 | 2.090,00 | 2.035,94 | 2.060,86 | -0,94% | 116.470,00 |
| 05.05.2025 | 2.045,83 | 2.112,05 | 2.037,92 | 2.080,41 | 1,57% | 169.957,00 |
| 02.05.2025 | 2.025,50 | 2.072,52 | 2.023,50 | 2.048,17 | 2,32% | 204.432,00 |
| 01.05.2025 | 1.982,30 | 2.046,45 | 1.946,16 | 2.001,68 | 0,60% | 197.877,00 |
| 30.04.2025 | 1.910,00 | 2.016,78 | 1.910,00 | 1.989,68 | 1,44% | 270.198,00 |
| 29.04.2025 | 1.948,00 | 1.978,81 | 1.946,58 | 1.961,50 | 0,94% | 198.576,00 |
| 28.04.2025 | 1.947,80 | 1.955,74 | 1.920,09 | 1.943,27 | -0,46% | 201.315,00 |
| 25.04.2025 | 1.933,14 | 1.956,75 | 1.885,62 | 1.952,31 | 0,80% | 182.431,00 |
| 24.04.2025 | 1.941,47 | 1.951,93 | 1.922,01 | 1.936,81 | 0,56% | 181.783,00 |
| 23.04.2025 | 1.944,00 | 1.971,12 | 1.919,00 | 1.926,06 | 2,84% | 168.376,00 |
| 22.04.2025 | 1.839,60 | 1.886,48 | 1.838,32 | 1.872,90 | 3,13% | 116.485,00 |
| 21.04.2025 | 1.889,84 | 1.896,82 | 1.791,23 | 1.816,08 | -4,85% | 127.154,00 |
| 17.04.2025 | 1.913,93 | 1.931,07 | 1.888,27 | 1.908,69 | 0,47% | 151.094,00 |
| 16.04.2025 | 1.882,29 | 1.936,83 | 1.882,29 | 1.899,78 | -1,26% | 177.238,00 |
| 15.04.2025 | 1.939,00 | 1.957,17 | 1.911,78 | 1.923,93 | -0,46% | 221.368,00 |
| 14.04.2025 | 1.905,98 | 1.943,43 | 1.892,02 | 1.932,74 | 2,35% | 209.548,00 |
| 11.04.2025 | 1.831,88 | 1.902,85 | 1.824,34 | 1.888,45 | 2,08% | 230.912,00 |
| 10.04.2025 | 1.818,49 | 1.880,00 | 1.799,08 | 1.850,06 | 0,11% | 194.429,00 |
| 09.04.2025 | 1.665,44 | 1.870,85 | 1.662,12 | 1.848,00 | 10,19% | 306.584,00 |
| 08.04.2025 | 1.770,00 | 1.792,28 | 1.642,64 | 1.677,11 | -2,11% | 210.284,00 |
| 07.04.2025 | 1.612,90 | 1.769,41 | 1.585,18 | 1.713,20 | 2,34% | 334.789,00 |
| 04.04.2025 | 1.757,20 | 1.765,00 | 1.673,59 | 1.673,98 | -7,06% | 300.865,00 |
| 03.04.2025 | 1.820,51 | 1.853,53 | 1.797,88 | 1.801,05 | -4,70% | 152.529,00 |
| 02.04.2025 | 1.824,51 | 1.892,63 | 1.824,51 | 1.889,89 | 1,15% | 105.416,00 |
| 01.04.2025 | 1.830,91 | 1.872,63 | 1.825,35 | 1.868,47 | 1,32% | 129.494,00 |
| 31.03.2025 | 1.843,96 | 1.850,93 | 1.784,61 | 1.844,16 | 0,49% | 198.380,00 |
| 28.03.2025 | 1.874,09 | 1.874,09 | 1.811,95 | 1.835,24 | -1,98% | 140.100,00 |
| 27.03.2025 | 1.871,93 | 1.890,46 | 1.849,99 | 1.872,28 | -0,78% | 88.846,00 |
| 26.03.2025 | 1.919,64 | 1.919,64 | 1.865,55 | 1.887,00 | -1,70% | 128.965,00 |
| 25.03.2025 | 1.897,00 | 1.925,00 | 1.893,28 | 1.919,64 | 1,16% | 142.984,00 |
| 24.03.2025 | 1.886,54 | 1.906,92 | 1.879,15 | 1.897,66 | 2,39% | 166.036,00 |
| 21.03.2025 | 1.841,84 | 1.859,70 | 1.818,35 | 1.853,29 | -0,01% | 215.995,00 |
| 20.03.2025 | 1.849,96 | 1.880,08 | 1.849,09 | 1.853,46 | -1,04% | 141.542,00 |
| 19.03.2025 | 1.827,43 | 1.885,47 | 1.824,93 | 1.872,99 | 3,27% | 154.320,00 |
| 18.03.2025 | 1.836,77 | 1.851,44 | 1.794,07 | 1.813,61 | -1,75% | 131.345,00 |
| 17.03.2025 | 1.797,89 | 1.872,31 | 1.797,89 | 1.845,85 | 2,55% | 200.580,00 |
| 14.03.2025 | 1.759,00 | 1.814,68 | 1.757,53 | 1.799,90 | 3,23% | 145.865,00 |
| 13.03.2025 | 1.770,00 | 1.770,00 | 1.720,58 | 1.743,54 | -1,99% | 159.298,00 |
| 12.03.2025 | 1.756,02 | 1.792,16 | 1.731,41 | 1.779,00 | 3,26% | 266.036,00 |
| 11.03.2025 | 1.695,35 | 1.751,37 | 1.676,85 | 1.722,85 | 1,62% | 280.418,00 |
| 10.03.2025 | 1.764,15 | 1.790,61 | 1.688,80 | 1.695,35 | -7,57% | 279.057,00 |
| 07.03.2025 | 1.819,61 | 1.859,76 | 1.767,20 | 1.834,13 | 0,97% | 213.628,00 |
| 06.03.2025 | 1.823,60 | 1.874,65 | 1.809,85 | 1.816,51 | -3,02% | 183.306,00 |
| 05.03.2025 | 1.887,36 | 1.887,36 | 1.856,52 | 1.873,01 | 0,11% | 196.918,00 |
| 04.03.2025 | 1.848,14 | 1.919,60 | 1.846,05 | 1.871,03 | 0,33% | 247.457,00 |
| 03.03.2025 | 1.899,05 | 1.914,50 | 1.851,82 | 1.864,88 | -1,14% | 215.210,00 |
| 28.02.2025 | 1.832,90 | 1.886,35 | 1.832,90 | 1.886,35 | 2,73% | 248.509,00 |
| 27.02.2025 | 1.870,00 | 1.895,31 | 1.827,58 | 1.836,18 | -1,81% | 149.594,00 |
| 26.02.2025 | 1.875,00 | 1.924,31 | 1.862,66 | 1.869,97 | 2,93% | 223.043,00 |
| 25.02.2025 | 1.729,67 | 1.822,95 | 1.715,27 | 1.816,76 | 4,88% | 251.706,00 |
| 24.02.2025 | 1.703,77 | 1.740,00 | 1.679,69 | 1.732,20 | 2,01% | 183.919,00 |
| 21.02.2025 | 1.724,40 | 1.724,40 | 1.687,20 | 1.698,11 | -1,59% | 157.642,00 |
| 20.02.2025 | 1.740,05 | 1.744,52 | 1.706,97 | 1.725,54 | -1,69% | 149.388,00 |
| 19.02.2025 | 1.794,24 | 1.794,24 | 1.745,29 | 1.755,26 | -2,17% | 200.384,00 |
| 18.02.2025 | 1.788,80 | 1.800,29 | 1.770,57 | 1.794,24 | -0,28% | 124.443,00 |
| 14.02.2025 | 1.800,00 | 1.816,43 | 1.789,44 | 1.799,19 | -0,20% | 99.662,00 |
| 13.02.2025 | 1.785,08 | 1.812,60 | 1.761,46 | 1.802,79 | 2,00% | 149.614,00 |
| 12.02.2025 | 1.772,31 | 1.792,60 | 1.755,62 | 1.767,41 | -1,66% | 212.289,00 |
| 11.02.2025 | 1.861,27 | 1.861,27 | 1.790,16 | 1.797,17 | -3,24% | 194.653,00 |
| 10.02.2025 | 1.870,00 | 1.875,00 | 1.851,86 | 1.857,35 | -0,08% | 213.752,00 |
| 07.02.2025 | 1.888,68 | 1.889,08 | 1.813,13 | 1.858,86 | -1,51% | 178.965,00 |
| 06.02.2025 | 1.847,80 | 1.892,20 | 1.841,20 | 1.887,30 | 2,14% | 325.323,00 |
| 05.02.2025 | 1.649,34 | 1.890,34 | 1.610,40 | 1.847,80 | 2,11% | 660.365,00 |
| 04.02.2025 | 1.816,63 | 1.829,67 | 1.791,99 | 1.809,70 | -1,00% | 242.379,00 |
| 03.02.2025 | 1.832,42 | 1.846,05 | 1.794,20 | 1.827,96 | -2,43% | 266.919,00 |
| 31.01.2025 | 1.876,11 | 1.903,79 | 1.866,05 | 1.873,56 | 0,38% | 199.166,00 |
| 30.01.2025 | 1.872,69 | 1.884,84 | 1.859,52 | 1.866,42 | 0,33% | 120.706,00 |
| 29.01.2025 | 1.850,00 | 1.867,13 | 1.837,11 | 1.860,21 | 0,49% | 179.159,00 |
| 28.01.2025 | 1.830,51 | 1.883,62 | 1.820,00 | 1.851,10 | 0,46% | 214.126,00 |
| 27.01.2025 | 1.800,00 | 1.842,65 | 1.787,57 | 1.842,64 | 1,53% | 275.659,00 |
| 24.01.2025 | 1.855,33 | 1.865,12 | 1.800,67 | 1.814,85 | -2,14% | 400.791,00 |
| 23.01.2025 | 1.880,32 | 1.880,32 | 1.831,23 | 1.854,60 | -1,37% | 405.658,00 |
| 22.01.2025 | 1.918,09 | 1.918,09 | 1.842,19 | 1.880,32 | -0,73% | 283.160,00 |
| 21.01.2025 | 1.908,94 | 1.916,58 | 1.876,89 | 1.894,19 | -0,33% | 381.345,00 |
| 17.01.2025 | 2.007,95 | 2.007,95 | 1.876,17 | 1.900,54 | -3,51% | 362.520,00 |
| 16.01.2025 | 2.034,69 | 2.066,68 | 1.963,54 | 1.969,68 | -2,99% | 197.826,00 |
| 15.01.2025 | 2.016,97 | 2.030,47 | 1.983,35 | 2.030,47 | 4,15% | 238.165,00 |
| 14.01.2025 | 1.928,65 | 1.961,56 | 1.925,37 | 1.949,53 | 1,96% | 99.473,00 |
| 13.01.2025 | 1.889,64 | 1.915,35 | 1.881,28 | 1.911,98 | -0,29% | 120.578,00 |
| 10.01.2025 | 1.938,42 | 1.944,68 | 1.908,00 | 1.917,63 | -2,38% | 111.501,00 |
| 08.01.2025 | 1.925,25 | 1.969,21 | 1.924,48 | 1.964,42 | 1,51% | 165.506,00 |
| 07.01.2025 | 1.968,01 | 1.970,14 | 1.923,42 | 1.935,16 | -1,67% | 139.882,00 |
| 06.01.2025 | 1.976,09 | 1.980,05 | 1.944,42 | 1.968,01 | 0,09% | 186.427,00 |
| 03.01.2025 | 2.003,11 | 2.020,00 | 1.958,94 | 1.966,26 | -1,49% | 197.182,00 |
| 02.01.2025 | 2.001,09 | 2.029,00 | 1.985,19 | 1.995,92 | 0,25% | 160.140,00 |
| 31.12.2024 | 2.012,67 | 2.012,67 | 1.974,41 | 1.990,93 | -1,13% | 168.427,00 |
| 30.12.2024 | 2.007,27 | 2.031,50 | 1.981,00 | 2.013,65 | -1,16% | 105.162,00 |
| 27.12.2024 | 2.054,29 | 2.054,29 | 2.017,00 | 2.037,33 | -1,23% | 103.656,00 |
| 26.12.2024 | 2.090,77 | 2.093,45 | 2.058,19 | 2.062,71 | -2,01% | 129.146,00 |
| 24.12.2024 | 2.086,72 | 2.105,20 | 2.083,07 | 2.104,99 | 1,18% | 39.385,00 |
| 23.12.2024 | 2.080,12 | 2.091,32 | 2.059,60 | 2.080,43 | -0,50% | 71.846,00 |
| 20.12.2024 | 2.030,00 | 2.090,98 | 2.030,00 | 2.090,98 | 2,25% | 298.672,00 |