1.798,586$
0,07%
Echtzeit-Aktienkurs Fair Isaac Corp.
Bid:
Ask:
Aktienkurse zur Fair Isaac Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 1.817,93 | 1.835,00 | 1.793,79 | 1.797,27 | -0,70% | 112.539,00 |
| 25.11.2025 | 1.745,00 | 1.820,75 | 1.737,78 | 1.810,00 | 3,53% | 195.535,00 |
| 24.11.2025 | 1.794,18 | 1.794,18 | 1.724,48 | 1.748,25 | -2,23% | 278.887,00 |
| 21.11.2025 | 1.724,85 | 1.820,90 | 1.721,60 | 1.788,20 | 3,93% | 301.112,00 |
| 20.11.2025 | 1.753,20 | 1.780,96 | 1.709,33 | 1.720,55 | -0,90% | 140.564,00 |
| 19.11.2025 | 1.728,00 | 1.748,11 | 1.702,75 | 1.736,16 | 0,65% | 124.600,00 |
| 18.11.2025 | 1.752,50 | 1.761,69 | 1.719,99 | 1.724,97 | -2,00% | 173.476,00 |
| 17.11.2025 | 1.750,23 | 1.768,25 | 1.732,97 | 1.760,25 | 1,08% | 187.763,00 |
| 14.11.2025 | 1.719,64 | 1.760,79 | 1.691,37 | 1.741,37 | 0,24% | 118.015,00 |
| 13.11.2025 | 1.776,00 | 1.791,35 | 1.736,25 | 1.737,27 | -2,29% | 139.122,00 |
| 12.11.2025 | 1.808,79 | 1.834,33 | 1.773,46 | 1.777,91 | -1,10% | 219.889,00 |
| 11.11.2025 | 1.759,99 | 1.835,00 | 1.755,72 | 1.797,69 | 2,35% | 276.426,00 |
| 10.11.2025 | 1.745,50 | 1.807,00 | 1.725,00 | 1.756,34 | 0,94% | 277.996,00 |
| 07.11.2025 | 1.646,50 | 1.740,63 | 1.646,50 | 1.740,00 | 3,89% | 252.183,00 |
| 06.11.2025 | 1.685,00 | 1.768,20 | 1.668,92 | 1.674,80 | 2,80% | 408.354,00 |
| 05.11.2025 | 1.598,40 | 1.638,44 | 1.591,22 | 1.629,20 | 1,44% | 248.226,00 |
| 04.11.2025 | 1.638,22 | 1.656,95 | 1.591,66 | 1.606,10 | -2,69% | 266.125,00 |
| 03.11.2025 | 1.653,00 | 1.664,66 | 1.619,21 | 1.650,51 | -0,54% | 248.274,00 |
| 31.10.2025 | 1.566,64 | 1.671,00 | 1.566,64 | 1.659,53 | 4,68% | 311.407,00 |
| 30.10.2025 | 1.569,32 | 1.626,56 | 1.561,61 | 1.585,36 | 1,18% | 250.240,00 |
| 29.10.2025 | 1.647,87 | 1.649,92 | 1.565,00 | 1.566,90 | -5,98% | 261.501,00 |
| 28.10.2025 | 1.680,00 | 1.682,76 | 1.660,04 | 1.666,64 | -1,09% | 184.262,00 |
| 27.10.2025 | 1.680,45 | 1.696,34 | 1.673,75 | 1.685,09 | 1,09% | 216.079,00 |
| 24.10.2025 | 1.627,17 | 1.669,18 | 1.624,50 | 1.667,00 | 3,39% | 189.389,00 |
| 23.10.2025 | 1.577,20 | 1.626,10 | 1.577,20 | 1.612,29 | 2,44% | 331.055,00 |
| 22.10.2025 | 1.560,50 | 1.594,93 | 1.548,78 | 1.573,94 | 0,52% | 395.466,00 |
| 21.10.2025 | 1.623,41 | 1.623,41 | 1.564,60 | 1.565,83 | -3,37% | 397.147,00 |
| 20.10.2025 | 1.630,09 | 1.653,15 | 1.617,34 | 1.620,39 | 0,35% | 160.848,00 |
| 17.10.2025 | 1.613,88 | 1.640,70 | 1.608,21 | 1.614,77 | -0,33% | - |
| 16.10.2025 | 1.631,69 | 1.642,01 | 1.607,50 | 1.620,14 | -1,01% | 287.182,00 |
| 15.10.2025 | 1.641,28 | 1.652,89 | 1.611,94 | 1.636,65 | -0,78% | 273.383,00 |
| 14.10.2025 | 1.641,71 | 1.655,81 | 1.581,48 | 1.649,51 | -0,03% | 403.742,00 |
| 13.10.2025 | 1.658,15 | 1.716,12 | 1.648,31 | 1.649,99 | -0,91% | 288.559,00 |
| 10.10.2025 | 1.716,89 | 1.723,57 | 1.652,14 | 1.665,21 | -2,55% | 297.716,00 |
| 09.10.2025 | 1.693,40 | 1.730,22 | 1.672,66 | 1.708,77 | 0,81% | 322.138,00 |
| 08.10.2025 | 1.821,39 | 1.835,93 | 1.688,69 | 1.695,01 | -9,82% | 771.197,00 |
| 07.10.2025 | 1.841,79 | 1.881,21 | 1.825,00 | 1.879,55 | 1,59% | 363.062,00 |
| 06.10.2025 | 1.862,12 | 1.886,28 | 1.829,12 | 1.850,18 | -0,03% | 482.292,00 |
| 03.10.2025 | 1.786,87 | 1.880,16 | 1.786,83 | 1.850,65 | 3,70% | 598.558,00 |
| 02.10.2025 | 1.785,50 | 1.998,01 | 1.692,32 | 1.784,68 | 17,98% | 1.710.152,00 |
| 01.10.2025 | 1.506,31 | 1.535,00 | 1.484,23 | 1.512,71 | 1,08% | 238.689,00 |
| 30.09.2025 | 1.523,50 | 1.523,94 | 1.488,40 | 1.496,53 | -1,90% | 262.263,00 |
| 29.09.2025 | 1.521,05 | 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 | 1.533,61 | 1.553,19 | 1.516,32 | 1.548,36 | 0,34% | 173.743,00 |
| 24.09.2025 | 1.527,62 | 1.556,59 | 1.526,81 | 1.543,18 | 0,55% | 136.602,00 |
| 23.09.2025 | 1.548,68 | 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 | 1.565,63 | 1.589,88 | 1.505,97 | 1.522,10 | -1,92% | 272.222,00 |
| 17.09.2025 | 1.559,56 | 1.602,92 | 1.551,52 | 1.551,83 | -0,11% | 360.952,00 |
| 16.09.2025 | 1.560,00 | 1.563,05 | 1.549,16 | 1.553,54 | -0,11% | 165.191,00 |
| 15.09.2025 | 1.553,03 | 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% | 299.969,00 |
| 05.09.2025 | 1.537,96 | 1.559,37 | 1.520,00 | 1.531,99 | 0,86% | 194.847,00 |
| 04.09.2025 | 1.530,00 | 1.536,18 | 1.500,00 | 1.518,92 | -0,12% | 353.099,00 |
| 03.09.2025 | 1.481,28 | 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 | 1.418,00 | 1.506,93 | 1.416,00 | 1.506,37 | 6,13% | 367.346,00 |
| 27.08.2025 | 1.415,65 | 1.425,00 | 1.395,60 | 1.419,37 | -0,05% | 306.303,00 |
| 26.08.2025 | 1.421,47 | 1.431,17 | 1.411,47 | 1.420,13 | -0,26% | 468.754,00 |
| 25.08.2025 | 1.416,32 | 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 | 1.340,00 | 1.366,52 | 1.331,51 | 1.361,72 | 1,31% | 224.419,00 |
| 20.08.2025 | 1.382,18 | 1.401,79 | 1.335,00 | 1.344,11 | -2,95% | 481.513,00 |
| 19.08.2025 | 1.352,29 | 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 | 1.327,52 | 1.334,94 | 1.300,00 | 1.318,18 | -1,28% | 461.165,00 |
| 13.08.2025 | 1.326,82 | 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 | 1.314,12 | 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 | 1.393,50 | 1.393,61 | 1.333,62 | 1.333,62 | -4,30% | 376.229,00 |
| 06.08.2025 | 1.342,14 | 1.393,63 | 1.336,03 | 1.393,61 | 3,76% | 368.804,00 |
| 05.08.2025 | 1.368,88 | 1.376,23 | 1.336,50 | 1.343,12 | -1,31% | 418.498,00 |
| 04.08.2025 | 1.400,00 | 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 | 1.528,47 | 1.535,00 | 1.494,01 | 1.505,06 | -0,57% | 276.477,00 |
| 28.07.2025 | 1.529,51 | 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 | 1.530,00 | 1.547,19 | 1.512,63 | 1.531,63 | 0,04% | 313.617,00 |
| 21.07.2025 | 1.545,73 | 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 | 1.538,53 | 1.563,76 | 1.521,53 | 1.525,29 | -0,75% | 291.847,00 |
| 16.07.2025 | 1.512,90 | 1.546,04 | 1.484,80 | 1.536,75 | 1,96% | 450.207,00 |
| 15.07.2025 | 1.544,20 | 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 | 1.591,89 | 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 |