1.775,100$
0,18%
Echtzeit-Aktienkurs Fair Isaac Corp.
Bid:
Ask:
Aktienkurse zur Fair Isaac Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1.781,03 | 1.783,00 | 1.760,23 | 1.775,10 | 0,18% | 175.220,00 |
| 05.06.2025 | 1.757,33 | 1.785,81 | 1.742,94 | 1.771,90 | 0,96% | 161.241,00 |
| 04.06.2025 | 1.735,00 | 1.764,60 | 1.728,27 | 1.755,03 | 0,77% | 192.673,00 |
| 03.06.2025 | 1.746,65 | 1.768,74 | 1.721,42 | 1.741,55 | -0,38% | 270.454,00 |
| 02.06.2025 | 1.721,00 | 1.751,29 | 1.700,33 | 1.748,26 | 1,27% | 318.723,00 |
| 30.05.2025 | 1.687,20 | 1.750,00 | 1.675,64 | 1.726,28 | 2,45% | 442.674,00 |
| 29.05.2025 | 1.645,00 | 1.688,79 | 1.624,69 | 1.685,00 | 4,02% | 556.488,00 |
| 28.05.2025 | 1.540,00 | 1.648,95 | 1.525,00 | 1.619,94 | 7,74% | 735.201,00 |
| 27.05.2025 | 1.720,72 | 1.739,21 | 1.484,29 | 1.503,62 | -11,26% | 993.830,00 |
| 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% | 607.689,00 |
| 21.05.2025 | 1.950,00 | 1.964,60 | 1.658,04 | 1.707,94 | -15,74% | 938.887,00 |
| 20.05.2025 | 2.195,44 | 2.199,92 | 1.900,00 | 2.027,00 | -8,11% | 578.516,00 |
| 19.05.2025 | 2.179,17 | 2.217,60 | 2.178,79 | 2.206,01 | 0,19% | 200.970,00 |
| 16.05.2025 | 2.192,86 | 2.210,93 | 2.180,34 | 2.201,89 | 0,98% | 163.600,00 |
| 15.05.2025 | 2.140,00 | 2.188,51 | 2.139,59 | 2.180,44 | 2,57% | 160.914,00 |
| 14.05.2025 | 2.143,30 | 2.170,00 | 2.113,06 | 2.125,90 | -0,47% | 108.203,00 |
| 13.05.2025 | 2.137,36 | 2.173,31 | 2.131,63 | 2.136,03 | 0,28% | 149.260,00 |
| 12.05.2025 | 2.150,55 | 2.150,86 | 2.116,99 | 2.130,00 | 2,00% | 177.653,00 |
| 09.05.2025 | 2.100,64 | 2.131,17 | 2.083,64 | 2.088,22 | -0,83% | 136.916,00 |
| 08.05.2025 | 2.114,50 | 2.129,65 | 2.089,53 | 2.105,76 | 0,51% | 183.920,00 |
| 07.05.2025 | 2.068,22 | 2.101,22 | 2.056,81 | 2.095,03 | 1,66% | 159.779,00 |
| 06.05.2025 | 2.069,60 | 2.090,00 | 2.035,94 | 2.060,86 | -0,94% | 105.941,00 |
| 05.05.2025 | 2.045,83 | 2.112,05 | 2.037,92 | 2.080,41 | 1,57% | 166.744,00 |
| 02.05.2025 | 2.025,13 | 2.072,52 | 2.023,50 | 2.048,17 | 2,32% | 177.841,00 |
| 01.05.2025 | 1.982,30 | 2.046,45 | 1.946,16 | 2.001,68 | 0,60% | 190.754,00 |
| 30.04.2025 | 1.910,00 | 2.016,78 | 1.910,00 | 1.989,68 | 1,44% | 270.000,00 |
| 29.04.2025 | 1.948,00 | 1.978,81 | 1.946,58 | 1.961,50 | 0,94% | 197.829,00 |
| 28.04.2025 | 1.947,80 | 1.955,74 | 1.920,09 | 1.943,27 | -0,46% | 201.008,00 |
| 25.04.2025 | 1.900,00 | 1.956,75 | 1.885,62 | 1.952,31 | 0,80% | 181.164,00 |
| 24.04.2025 | 1.941,47 | 1.951,93 | 1.922,01 | 1.936,81 | 0,56% | 180.201,00 |
| 23.04.2025 | 1.944,00 | 1.971,12 | 1.919,00 | 1.926,06 | 2,84% | 168.159,00 |
| 22.04.2025 | 1.839,60 | 1.886,48 | 1.838,32 | 1.872,90 | 3,13% | 115.088,00 |
| 21.04.2025 | 1.889,84 | 1.896,82 | 1.791,23 | 1.816,08 | -4,85% | 126.267,00 |
| 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% | 176.180,00 |
| 15.04.2025 | 1.939,00 | 1.957,17 | 1.911,78 | 1.923,93 | -0,46% | 221.041,00 |
| 14.04.2025 | 1.905,98 | 1.943,43 | 1.892,02 | 1.932,74 | 2,35% | 209.493,00 |
| 11.04.2025 | 1.833,61 | 1.902,85 | 1.824,34 | 1.888,45 | 2,08% | 230.028,00 |
| 10.04.2025 | 1.809,29 | 1.880,00 | 1.799,08 | 1.850,06 | 0,11% | 191.724,00 |
| 09.04.2025 | 1.665,44 | 1.870,85 | 1.662,12 | 1.848,00 | 10,19% | 303.398,00 |
| 08.04.2025 | 1.770,00 | 1.792,28 | 1.642,64 | 1.677,11 | -2,11% | 207.583,00 |
| 07.04.2025 | 1.612,90 | 1.769,41 | 1.585,18 | 1.713,20 | 2,34% | 332.076,00 |
| 04.04.2025 | 1.762,04 | 1.765,00 | 1.673,59 | 1.673,98 | -7,06% | 300.545,00 |
| 03.04.2025 | 1.820,51 | 1.853,53 | 1.797,88 | 1.801,05 | -4,70% | 152.400,00 |
| 02.04.2025 | 1.824,51 | 1.892,63 | 1.824,51 | 1.889,89 | 1,15% | 104.842,00 |
| 01.04.2025 | 1.830,91 | 1.872,63 | 1.825,35 | 1.868,47 | 1,32% | 128.987,00 |
| 31.03.2025 | 1.843,96 | 1.850,93 | 1.784,61 | 1.844,16 | 0,49% | 198.228,00 |
| 28.03.2025 | 1.851,22 | 1.874,09 | 1.811,95 | 1.835,24 | -1,98% | 139.957,00 |
| 27.03.2025 | 1.871,93 | 1.890,46 | 1.849,99 | 1.872,28 | -0,78% | 88.240,00 |
| 26.03.2025 | 1.900,78 | 1.919,64 | 1.865,55 | 1.887,00 | -1,70% | 128.826,00 |
| 25.03.2025 | 1.903,13 | 1.925,00 | 1.893,28 | 1.919,64 | 1,16% | 141.792,00 |
| 24.03.2025 | 1.879,15 | 1.906,92 | 1.879,15 | 1.897,66 | 2,39% | 165.886,00 |
| 21.03.2025 | 1.837,63 | 1.859,70 | 1.818,35 | 1.853,29 | -0,01% | 214.653,00 |
| 20.03.2025 | 1.852,01 | 1.880,08 | 1.849,09 | 1.853,46 | -1,04% | 140.470,00 |
| 19.03.2025 | 1.824,93 | 1.885,47 | 1.824,93 | 1.872,99 | 3,27% | 151.073,00 |
| 18.03.2025 | 1.850,75 | 1.851,44 | 1.794,07 | 1.813,61 | -1,75% | 130.293,00 |
| 17.03.2025 | 1.800,23 | 1.872,31 | 1.797,89 | 1.845,85 | 2,55% | 200.526,00 |
| 14.03.2025 | 1.762,71 | 1.814,68 | 1.757,53 | 1.799,90 | 3,23% | 145.184,00 |
| 13.03.2025 | 1.770,00 | 1.770,00 | 1.720,58 | 1.743,54 | -1,99% | 158.808,00 |
| 12.03.2025 | 1.731,41 | 1.792,16 | 1.731,41 | 1.779,00 | 3,26% | 265.696,00 |
| 11.03.2025 | 1.685,00 | 1.751,37 | 1.676,85 | 1.722,85 | 1,62% | 280.216,00 |
| 10.03.2025 | 1.764,15 | 1.790,61 | 1.688,80 | 1.695,35 | -7,57% | 278.441,00 |
| 07.03.2025 | 1.813,41 | 1.859,76 | 1.767,20 | 1.834,13 | 0,97% | 212.919,00 |
| 06.03.2025 | 1.830,95 | 1.874,65 | 1.809,85 | 1.816,51 | -3,02% | 182.149,00 |
| 05.03.2025 | 1.887,36 | 1.887,36 | 1.856,52 | 1.873,01 | 0,11% | 195.591,00 |
| 04.03.2025 | 1.848,14 | 1.919,60 | 1.846,05 | 1.871,03 | 0,33% | 247.347,00 |
| 03.03.2025 | 1.899,05 | 1.914,50 | 1.851,82 | 1.864,88 | -1,14% | 214.951,00 |
| 28.02.2025 | 1.832,90 | 1.886,35 | 1.832,90 | 1.886,35 | 2,73% | 240.604,00 |
| 27.02.2025 | 1.895,31 | 1.895,31 | 1.827,58 | 1.836,18 | -1,81% | 146.444,00 |
| 26.02.2025 | 1.875,00 | 1.924,31 | 1.862,66 | 1.869,97 | 2,93% | 222.909,00 |
| 25.02.2025 | 1.715,45 | 1.822,95 | 1.715,27 | 1.816,76 | 4,88% | 251.509,00 |
| 24.02.2025 | 1.709,95 | 1.740,00 | 1.679,69 | 1.732,20 | 2,01% | 174.235,00 |
| 21.02.2025 | 1.715,78 | 1.724,40 | 1.687,20 | 1.698,11 | -1,59% | 151.326,00 |
| 20.02.2025 | 1.739,33 | 1.744,52 | 1.706,97 | 1.725,54 | -1,69% | 149.354,00 |
| 19.02.2025 | 1.794,24 | 1.794,24 | 1.745,29 | 1.755,26 | -2,17% | 181.704,00 |
| 18.02.2025 | 1.788,80 | 1.800,29 | 1.770,57 | 1.794,24 | -0,28% | 124.329,00 |
| 14.02.2025 | 1.800,00 | 1.816,43 | 1.789,44 | 1.799,19 | -0,20% | 99.662,00 |
| 13.02.2025 | 1.783,16 | 1.812,60 | 1.761,46 | 1.802,79 | 2,00% | 149.519,00 |
| 12.02.2025 | 1.764,20 | 1.792,60 | 1.755,62 | 1.767,41 | -1,66% | 211.622,00 |
| 11.02.2025 | 1.857,15 | 1.861,27 | 1.790,16 | 1.797,17 | -3,24% | 180.509,00 |
| 10.02.2025 | 1.865,10 | 1.875,00 | 1.851,86 | 1.857,35 | -0,08% | 213.682,00 |
| 07.02.2025 | 1.889,08 | 1.889,08 | 1.813,13 | 1.858,86 | -1,51% | 177.090,00 |
| 06.02.2025 | 1.842,74 | 1.892,20 | 1.841,20 | 1.887,30 | 2,14% | 323.491,00 |
| 05.02.2025 | 1.649,34 | 1.890,34 | 1.610,40 | 1.847,80 | 2,11% | 659.846,00 |
| 04.02.2025 | 1.825,00 | 1.829,67 | 1.791,99 | 1.809,70 | -1,00% | 238.014,00 |
| 03.02.2025 | 1.846,05 | 1.846,05 | 1.794,20 | 1.827,96 | -2,43% | 263.634,00 |
| 31.01.2025 | 1.882,89 | 1.903,79 | 1.866,05 | 1.873,56 | 0,38% | 182.761,00 |
| 30.01.2025 | 1.880,00 | 1.884,84 | 1.859,52 | 1.866,42 | 0,33% | 103.086,00 |
| 29.01.2025 | 1.851,11 | 1.867,13 | 1.837,11 | 1.860,21 | 0,49% | 157.120,00 |
| 28.01.2025 | 1.833,43 | 1.883,62 | 1.820,00 | 1.851,10 | 0,46% | 214.102,00 |
| 27.01.2025 | 1.800,00 | 1.842,65 | 1.787,57 | 1.842,64 | 1,53% | 275.460,00 |
| 24.01.2025 | 1.853,05 | 1.865,12 | 1.800,67 | 1.814,85 | -2,14% | 400.641,00 |
| 23.01.2025 | 1.875,79 | 1.880,32 | 1.831,23 | 1.854,60 | -1,37% | 405.616,00 |
| 22.01.2025 | 1.911,38 | 1.918,09 | 1.842,19 | 1.880,32 | -0,73% | 283.134,00 |
| 21.01.2025 | 1.908,94 | 1.916,58 | 1.876,89 | 1.894,19 | -0,33% | 357.404,00 |
| 17.01.2025 | 2.007,95 | 2.007,95 | 1.876,17 | 1.900,54 | -3,51% | 362.520,00 |
| 16.01.2025 | 2.049,05 | 2.066,68 | 1.963,54 | 1.969,68 | -2,99% | 192.763,00 |
| 15.01.2025 | 2.016,97 | 2.030,47 | 1.983,35 | 2.030,47 | 4,15% | 226.845,00 |
| 14.01.2025 | 1.932,76 | 1.961,56 | 1.925,37 | 1.949,53 | 1,96% | 99.440,00 |