985,089$
-0,09%
Echtzeit-Aktienkurs Fair Isaac Corp.
Bid:
Ask:
Aktienkurse zur Fair Isaac Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 991,50 | 1.009,00 | 975,83 | 985,96 | -1,55% | 278.738,00 |
| 14.09.2026 | 1.002,00 | 1.014,00 | 982,78 | 1.001,50 | 1,63% | 253.759,00 |
| 11.09.2026 | 965,23 | 1.000,82 | 960,02 | 985,39 | 2,57% | 400.369,00 |
| 10.09.2026 | 973,31 | 982,99 | 947,91 | 960,67 | -2,29% | 365.480,00 |
| 09.09.2026 | 934,99 | 994,50 | 913,04 | 983,19 | 5,35% | 793.967,00 |
| 08.09.2026 | 920,51 | 938,84 | 899,00 | 933,30 | 0,11% | 668.025,00 |
| 04.09.2026 | 925,00 | 954,08 | 885,00 | 932,26 | -16,68% | 1.430.718,00 |
| 03.09.2026 | 1.114,55 | 1.150,83 | 1.099,00 | 1.118,93 | 1,77% | 203.242,00 |
| 02.09.2026 | 1.087,12 | 1.109,99 | 1.087,12 | 1.099,45 | -0,38% | 165.514,00 |
| 01.09.2026 | 1.135,93 | 1.135,93 | 1.086,00 | 1.103,68 | -3,79% | 252.932,00 |
| 31.08.2026 | 1.136,27 | 1.158,29 | 1.132,00 | 1.147,21 | -0,55% | 242.915,00 |
| 28.08.2026 | 1.161,00 | 1.177,00 | 1.150,00 | 1.153,57 | -0,30% | 157.598,00 |
| 27.08.2026 | 1.137,52 | 1.175,41 | 1.136,49 | 1.157,06 | 2,06% | 183.053,00 |
| 26.08.2026 | 1.120,00 | 1.145,89 | 1.104,31 | 1.133,70 | -0,30% | 135.617,00 |
| 25.08.2026 | 1.157,09 | 1.170,22 | 1.133,16 | 1.137,14 | -2,51% | 189.776,00 |
| 24.08.2026 | 1.170,61 | 1.181,44 | 1.156,00 | 1.166,40 | -0,53% | 297.745,00 |
| 21.08.2026 | 1.149,75 | 1.188,80 | 1.148,88 | 1.172,67 | 1,99% | 293.219,00 |
| 20.08.2026 | 1.165,82 | 1.178,65 | 1.135,18 | 1.149,75 | -1,02% | 263.473,00 |
| 19.08.2026 | 1.094,95 | 1.176,10 | 1.089,41 | 1.161,59 | 7,74% | 358.154,00 |
| 18.08.2026 | 1.072,79 | 1.098,31 | 1.070,00 | 1.078,12 | 1,29% | 215.484,00 |
| 17.08.2026 | 1.087,51 | 1.093,58 | 1.060,00 | 1.064,41 | -1,97% | 232.474,00 |
| 14.08.2026 | 1.115,00 | 1.116,98 | 1.075,35 | 1.085,78 | -2,24% | 179.021,00 |
| 13.08.2026 | 1.065,00 | 1.117,93 | 1.048,00 | 1.110,70 | 6,37% | 307.481,00 |
| 12.08.2026 | 1.030,93 | 1.054,99 | 1.015,00 | 1.044,21 | 0,58% | 525.319,00 |
| 11.08.2026 | 1.044,71 | 1.048,48 | 1.016,01 | 1.038,23 | -1,10% | 338.354,00 |
| 10.08.2026 | 1.029,60 | 1.070,00 | 1.029,35 | 1.049,74 | 0,80% | 294.923,00 |
| 07.08.2026 | 1.033,20 | 1.058,73 | 1.023,00 | 1.041,40 | 0,92% | 308.235,00 |
| 06.08.2026 | 1.087,28 | 1.087,28 | 1.020,20 | 1.031,89 | -5,47% | 370.540,00 |
| 05.08.2026 | 1.056,00 | 1.107,63 | 1.051,00 | 1.091,55 | 4,26% | 320.213,00 |
| 04.08.2026 | 1.040,00 | 1.055,34 | 1.028,46 | 1.046,99 | 0,15% | 491.846,00 |
| 03.08.2026 | 1.111,60 | 1.115,98 | 1.031,14 | 1.045,46 | -6,90% | 636.464,00 |
| 31.07.2026 | 1.136,01 | 1.136,02 | 1.070,24 | 1.122,97 | -1,45% | 926.781,00 |
| 30.07.2026 | 1.150,00 | 1.238,60 | 1.125,28 | 1.139,54 | -17,01% | 996.634,00 |
| 29.07.2026 | 1.348,49 | 1.410,17 | 1.334,23 | 1.373,08 | 2,76% | 432.377,00 |
| 28.07.2026 | 1.301,55 | 1.390,00 | 1.288,15 | 1.336,22 | 4,35% | 402.830,00 |
| 27.07.2026 | 1.262,11 | 1.301,00 | 1.250,00 | 1.280,57 | 3,49% | 275.645,00 |
| 24.07.2026 | 1.220,00 | 1.252,72 | 1.209,92 | 1.237,37 | 2,59% | 149.675,00 |
| 23.07.2026 | 1.218,16 | 1.230,02 | 1.188,10 | 1.206,19 | -1,25% | 186.525,00 |
| 22.07.2026 | 1.244,13 | 1.248,28 | 1.212,12 | 1.221,47 | -0,48% | 191.444,00 |
| 21.07.2026 | 1.209,29 | 1.244,32 | 1.172,69 | 1.227,34 | -2,89% | 223.560,00 |
| 20.07.2026 | 1.249,28 | 1.269,58 | 1.231,73 | 1.263,83 | 0,53% | 197.654,00 |
| 17.07.2026 | 1.242,08 | 1.260,21 | 1.219,97 | 1.257,11 | 1,28% | 251.465,00 |
| 16.07.2026 | 1.226,14 | 1.256,50 | 1.209,68 | 1.241,22 | 2,94% | 201.212,00 |
| 15.07.2026 | 1.232,14 | 1.270,00 | 1.196,94 | 1.205,79 | -0,39% | 228.445,00 |
| 14.07.2026 | 1.230,15 | 1.258,96 | 1.204,01 | 1.210,52 | -5,30% | 342.496,00 |
| 13.07.2026 | 1.269,77 | 1.289,48 | 1.251,85 | 1.278,25 | 2,19% | 283.725,00 |
| 10.07.2026 | 1.290,00 | 1.304,75 | 1.246,47 | 1.250,90 | -2,23% | 213.494,00 |
| 09.07.2026 | 1.245,00 | 1.279,72 | 1.233,33 | 1.279,41 | 1,05% | 155.974,00 |
| 08.07.2026 | 1.288,99 | 1.298,08 | 1.259,91 | 1.266,08 | -2,63% | 223.432,00 |
| 07.07.2026 | 1.295,00 | 1.335,61 | 1.294,00 | 1.300,27 | 1,07% | 267.755,00 |
| 06.07.2026 | 1.269,16 | 1.295,57 | 1.250,00 | 1.286,51 | 1,23% | 162.611,00 |
| 02.07.2026 | 1.220,76 | 1.273,98 | 1.212,50 | 1.270,83 | 5,32% | 270.346,00 |
| 01.07.2026 | 1.200,51 | 1.226,68 | 1.189,00 | 1.206,65 | 0,99% | 254.673,00 |
| 30.06.2026 | 1.161,65 | 1.199,74 | 1.160,00 | 1.194,78 | 1,47% | 255.606,00 |
| 29.06.2026 | 1.200,00 | 1.213,05 | 1.173,45 | 1.177,52 | -0,45% | 287.629,00 |
| 26.06.2026 | 1.150,49 | 1.199,30 | 1.150,49 | 1.182,79 | 3,44% | 371.419,00 |
| 25.06.2026 | 1.127,41 | 1.163,35 | 1.113,17 | 1.143,48 | 0,28% | 212.564,00 |
| 24.06.2026 | 1.099,70 | 1.149,99 | 1.099,47 | 1.140,34 | 3,72% | 218.280,00 |
| 23.06.2026 | 1.098,80 | 1.113,51 | 1.080,81 | 1.099,41 | 0,78% | 277.361,00 |
| 22.06.2026 | 1.074,56 | 1.108,57 | 1.065,69 | 1.090,85 | 0,61% | 353.074,00 |
| 19.06.2026 | 1.086,28 | 1.087,00 | 1.084,19 | 1.084,19 | -1,12% | - |
| 18.06.2026 | 1.133,51 | 1.137,16 | 1.080,00 | 1.096,48 | -2,69% | 889.942,00 |
| 17.06.2026 | 1.181,00 | 1.194,00 | 1.119,61 | 1.126,84 | -5,01% | 328.639,00 |
| 16.06.2026 | 1.187,99 | 1.204,00 | 1.164,30 | 1.186,24 | 0,39% | 283.441,00 |
| 15.06.2026 | 1.194,03 | 1.197,00 | 1.163,32 | 1.181,62 | 0,21% | 333.450,00 |
| 12.06.2026 | 1.196,12 | 1.199,70 | 1.163,61 | 1.179,19 | -0,52% | 289.105,00 |
| 11.06.2026 | 1.205,01 | 1.235,29 | 1.175,28 | 1.185,37 | -2,85% | 331.365,00 |
| 10.06.2026 | 1.246,73 | 1.260,00 | 1.209,79 | 1.220,15 | -0,41% | 257.947,00 |
| 09.06.2026 | 1.200,62 | 1.246,00 | 1.187,56 | 1.225,15 | 1,48% | 327.605,00 |
| 08.06.2026 | 1.144,02 | 1.226,59 | 1.124,46 | 1.207,34 | 6,16% | 277.237,00 |
| 05.06.2026 | 1.171,90 | 1.184,10 | 1.134,10 | 1.137,33 | -2,52% | 199.456,00 |
| 04.06.2026 | 1.217,04 | 1.217,04 | 1.162,61 | 1.166,70 | -0,68% | 233.291,00 |
| 03.06.2026 | 1.230,00 | 1.230,00 | 1.150,00 | 1.174,66 | -6,15% | 348.840,00 |
| 02.06.2026 | 1.263,46 | 1.280,00 | 1.212,65 | 1.251,63 | -2,58% | 414.035,00 |
| 01.06.2026 | 1.256,93 | 1.320,15 | 1.218,40 | 1.284,75 | 2,73% | 306.586,00 |
| 29.05.2026 | 1.289,88 | 1.299,99 | 1.248,51 | 1.250,59 | -3,53% | 344.223,00 |
| 28.05.2026 | 1.281,70 | 1.323,35 | 1.269,13 | 1.296,36 | 1,40% | 365.124,00 |
| 27.05.2026 | 1.268,51 | 1.290,00 | 1.251,11 | 1.278,47 | 1,47% | 373.424,00 |
| 26.05.2026 | 1.239,45 | 1.280,00 | 1.212,00 | 1.259,89 | 1,61% | 386.487,00 |
| 22.05.2026 | 1.232,00 | 1.277,23 | 1.225,00 | 1.239,91 | 0,96% | 303.439,00 |
| 21.05.2026 | 1.224,95 | 1.258,47 | 1.200,32 | 1.228,10 | -0,17% | 341.625,00 |
| 20.05.2026 | 1.170,78 | 1.243,00 | 1.150,00 | 1.230,23 | 3,72% | 395.382,00 |
| 19.05.2026 | 1.206,11 | 1.245,94 | 1.171,06 | 1.186,15 | 0,37% | 506.294,00 |
| 18.05.2026 | 1.094,21 | 1.185,16 | 1.094,21 | 1.181,82 | 7,58% | 429.379,00 |
| 15.05.2026 | 1.081,39 | 1.112,83 | 1.077,70 | 1.098,59 | 2,01% | 288.950,00 |
| 14.05.2026 | 1.059,05 | 1.106,40 | 1.054,42 | 1.076,93 | 1,15% | 328.769,00 |
| 13.05.2026 | 1.078,00 | 1.078,59 | 1.046,22 | 1.064,64 | -1,97% | 376.390,00 |
| 12.05.2026 | 1.090,28 | 1.113,14 | 1.081,25 | 1.086,00 | -0,55% | 345.240,00 |
| 11.05.2026 | 1.120,24 | 1.120,24 | 1.086,87 | 1.092,00 | -3,02% | 289.871,00 |
| 08.05.2026 | 1.122,00 | 1.132,93 | 1.100,00 | 1.126,00 | -0,21% | 315.427,00 |
| 07.05.2026 | 1.075,00 | 1.133,65 | 1.075,00 | 1.128,39 | 5,75% | 324.074,00 |
| 06.05.2026 | 1.065,23 | 1.082,41 | 1.043,46 | 1.067,00 | 0,07% | 425.625,00 |
| 05.05.2026 | 1.058,10 | 1.080,00 | 1.039,81 | 1.066,27 | 0,59% | 278.377,00 |
| 04.05.2026 | 1.050,65 | 1.072,63 | 1.037,30 | 1.060,00 | 2,37% | 242.744,00 |
| 01.05.2026 | 1.049,00 | 1.063,00 | 1.002,19 | 1.035,50 | 1,02% | 259.121,00 |
| 30.04.2026 | 1.000,00 | 1.026,00 | 965,50 | 1.025,00 | -1,78% | 630.044,00 |
| 29.04.2026 | 1.088,78 | 1.095,00 | 1.007,44 | 1.043,57 | 3,27% | 505.913,00 |
| 28.04.2026 | 1.029,17 | 1.059,87 | 1.007,45 | 1.010,50 | -0,33% | 318.675,00 |
| 27.04.2026 | 999,28 | 1.042,61 | 985,12 | 1.013,83 | 0,91% | 302.698,00 |
| 24.04.2026 | 970,15 | 1.010,90 | 966,00 | 1.004,72 | 2,55% | 311.473,00 |