2.038,950$
-0,63%
Echtzeit-Aktienkurs Fair Isaac Corp.
Bid:
Ask:
Aktienkurse zur Fair Isaac Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 2.056,29 | 2.060,01 | 2.012,35 | 2.038,95 | -0,63% | 115.679,00 |
| 16.10.2024 | 2.050,30 | 2.055,96 | 2.036,00 | 2.051,78 | -0,45% | 118.332,00 |
| 15.10.2024 | 2.090,00 | 2.103,70 | 2.057,20 | 2.061,05 | -0,38% | 122.796,00 |
| 14.10.2024 | 2.051,31 | 2.085,20 | 2.042,39 | 2.068,91 | 1,87% | 115.843,00 |
| 11.10.2024 | 1.998,39 | 2.031,00 | 1.991,20 | 2.031,00 | 2,34% | 202.370,00 |
| 10.10.2024 | 2.008,28 | 2.010,00 | 1.976,74 | 1.984,52 | -2,00% | 163.030,00 |
| 09.10.2024 | 2.000,00 | 2.043,59 | 2.000,00 | 2.024,99 | 1,78% | 114.297,00 |
| 08.10.2024 | 1.973,11 | 1.996,24 | 1.968,31 | 1.989,58 | 1,77% | 131.705,00 |
| 07.10.2024 | 1.920,75 | 1.975,90 | 1.918,55 | 1.955,00 | 2,18% | 138.562,00 |
| 04.10.2024 | 1.941,43 | 1.948,29 | 1.886,20 | 1.913,38 | -1,17% | 120.497,00 |
| 03.10.2024 | 1.938,00 | 1.941,78 | 1.918,59 | 1.935,95 | -0,11% | 100.836,00 |
| 02.10.2024 | 1.907,56 | 1.944,79 | 1.902,97 | 1.938,16 | 1,17% | 104.315,00 |
| 01.10.2024 | 1.953,57 | 1.962,96 | 1.906,00 | 1.915,69 | -1,43% | 184.513,00 |
| 30.09.2024 | 1.926,76 | 1.946,75 | 1.917,27 | 1.943,52 | 1,24% | 90.310,00 |
| 27.09.2024 | 1.923,11 | 1.925,53 | 1.908,87 | 1.919,65 | -0,22% | 106.824,00 |
| 26.09.2024 | 1.926,87 | 1.928,60 | 1.910,00 | 1.923,81 | 0,73% | 115.631,00 |
| 25.09.2024 | 1.916,90 | 1.934,75 | 1.907,41 | 1.909,85 | -0,37% | 99.798,00 |
| 24.09.2024 | 1.950,04 | 1.950,04 | 1.911,22 | 1.916,90 | -1,57% | 133.204,00 |
| 23.09.2024 | 1.949,51 | 1.962,83 | 1.939,82 | 1.947,38 | 0,66% | 110.485,00 |
| 20.09.2024 | 1.925,17 | 1.951,40 | 1.923,94 | 1.934,63 | 0,28% | 291.700,00 |
| 19.09.2024 | 1.935,98 | 1.946,80 | 1.917,47 | 1.929,21 | 1,52% | 120.503,00 |
| 18.09.2024 | 1.885,34 | 1.915,00 | 1.876,85 | 1.900,33 | 0,84% | 128.350,00 |
| 17.09.2024 | 1.894,48 | 1.907,49 | 1.868,25 | 1.884,45 | -0,56% | 170.444,00 |
| 16.09.2024 | 1.865,00 | 1.895,08 | 1.862,96 | 1.894,98 | 1,39% | 100.418,00 |
| 13.09.2024 | 1.868,29 | 1.886,23 | 1.858,50 | 1.868,96 | 0,37% | 131.208,00 |
| 12.09.2024 | 1.840,75 | 1.863,44 | 1.822,24 | 1.862,08 | 1,52% | 107.596,00 |
| 11.09.2024 | 1.792,00 | 1.836,77 | 1.764,01 | 1.834,23 | 2,06% | 133.433,00 |
| 10.09.2024 | 1.783,78 | 1.798,61 | 1.760,82 | 1.797,28 | 1,17% | 99.888,00 |
| 09.09.2024 | 1.749,03 | 1.795,20 | 1.749,03 | 1.776,49 | 2,45% | 141.355,00 |
| 06.09.2024 | 1.771,10 | 1.779,00 | 1.732,12 | 1.734,01 | -1,32% | 155.875,00 |
| 05.09.2024 | 1.742,20 | 1.759,63 | 1.727,07 | 1.757,14 | 0,34% | 98.292,00 |
| 04.09.2024 | 1.677,47 | 1.758,78 | 1.677,47 | 1.751,25 | 3,72% | 157.762,00 |
| 03.09.2024 | 1.730,61 | 1.769,02 | 1.679,54 | 1.688,41 | -2,42% | 182.130,00 |
| 30.08.2024 | 1.722,84 | 1.730,27 | 1.696,87 | 1.730,27 | 0,99% | 119.526,00 |
| 29.08.2024 | 1.730,00 | 1.750,35 | 1.710,05 | 1.713,29 | -0,53% | 124.874,00 |
| 28.08.2024 | 1.723,37 | 1.725,17 | 1.702,03 | 1.722,35 | 0,43% | 104.410,00 |
| 27.08.2024 | 1.701,55 | 1.717,50 | 1.688,35 | 1.714,90 | 0,51% | 195.531,00 |
| 26.08.2024 | 1.743,20 | 1.749,09 | 1.706,27 | 1.706,27 | -2,24% | 183.191,00 |
| 23.08.2024 | 1.747,93 | 1.756,45 | 1.732,36 | 1.745,38 | 0,47% | 72.045,00 |
| 22.08.2024 | 1.758,09 | 1.760,88 | 1.732,85 | 1.737,16 | -0,82% | 79.040,00 |
| 21.08.2024 | 1.745,03 | 1.759,71 | 1.732,92 | 1.751,60 | 0,09% | 94.781,00 |
| 20.08.2024 | 1.760,15 | 1.766,54 | 1.744,73 | 1.750,00 | -0,21% | 133.429,00 |
| 19.08.2024 | 1.747,10 | 1.761,19 | 1.738,87 | 1.753,70 | 0,11% | 117.589,00 |
| 16.08.2024 | 1.726,93 | 1.762,56 | 1.707,93 | 1.751,70 | 1,03% | 152.940,00 |
| 15.08.2024 | 1.818,02 | 1.818,02 | 1.731,67 | 1.733,79 | -4,20% | 268.774,00 |
| 14.08.2024 | 1.777,00 | 1.812,67 | 1.777,00 | 1.809,75 | 1,98% | 146.834,00 |
| 13.08.2024 | 1.734,38 | 1.776,32 | 1.734,38 | 1.774,66 | 3,18% | 113.945,00 |
| 12.08.2024 | 1.755,80 | 1.755,80 | 1.710,41 | 1.720,00 | -1,84% | 139.183,00 |
| 09.08.2024 | 1.720,00 | 1.759,76 | 1.714,01 | 1.752,25 | 2,05% | 198.803,00 |
| 08.08.2024 | 1.683,93 | 1.720,60 | 1.673,03 | 1.717,12 | 2,91% | 135.308,00 |
| 07.08.2024 | 1.678,25 | 1.708,60 | 1.659,00 | 1.668,63 | 0,82% | 185.639,00 |
| 06.08.2024 | 1.599,89 | 1.677,01 | 1.589,92 | 1.654,99 | 4,63% | 246.076,00 |
| 05.08.2024 | 1.554,60 | 1.607,08 | 1.544,99 | 1.581,82 | -1,16% | 136.438,00 |
| 02.08.2024 | 1.547,10 | 1.602,49 | 1.537,39 | 1.600,38 | 1,36% | 142.886,00 |
| 01.08.2024 | 1.554,68 | 1.668,63 | 1.528,43 | 1.578,95 | -1,32% | 257.437,00 |
| 31.07.2024 | 1.617,14 | 1.630,00 | 1.592,27 | 1.600,00 | 0,72% | 251.078,00 |
| 30.07.2024 | 1.599,98 | 1.621,97 | 1.581,92 | 1.588,50 | -0,01% | 177.376,00 |
| 29.07.2024 | 1.612,60 | 1.615,45 | 1.586,99 | 1.588,72 | -1,07% | 196.497,00 |
| 26.07.2024 | 1.579,42 | 1.612,57 | 1.579,42 | 1.605,94 | 1,84% | 131.692,00 |
| 25.07.2024 | 1.570,65 | 1.591,47 | 1.551,94 | 1.576,93 | 1,13% | 111.496,00 |
| 24.07.2024 | 1.621,80 | 1.626,29 | 1.553,71 | 1.559,24 | -4,23% | 145.180,00 |
| 23.07.2024 | 1.635,48 | 1.658,03 | 1.625,45 | 1.628,12 | -0,25% | 158.359,00 |
| 22.07.2024 | 1.597,82 | 1.643,55 | 1.597,82 | 1.632,17 | 2,60% | 155.496,00 |
| 19.07.2024 | 1.594,11 | 1.623,82 | 1.588,34 | 1.590,79 | 0,38% | 191.172,00 |
| 18.07.2024 | 1.608,01 | 1.635,68 | 1.575,51 | 1.584,76 | -1,13% | 152.379,00 |
| 17.07.2024 | 1.616,88 | 1.627,11 | 1.594,83 | 1.602,80 | -0,74% | 198.005,00 |
| 16.07.2024 | 1.596,00 | 1.620,50 | 1.594,51 | 1.614,77 | 1,56% | 108.683,00 |
| 15.07.2024 | 1.593,42 | 1.609,45 | 1.579,14 | 1.590,03 | 0,10% | 159.962,00 |
| 12.07.2024 | 1.571,38 | 1.605,69 | 1.571,38 | 1.588,52 | 1,34% | 116.657,00 |
| 11.07.2024 | 1.535,76 | 1.567,62 | 1.535,76 | 1.567,52 | 2,18% | 136.192,00 |
| 10.07.2024 | 1.569,84 | 1.569,84 | 1.496,18 | 1.534,09 | -2,17% | 196.771,00 |
| 09.07.2024 | 1.549,18 | 1.575,01 | 1.536,08 | 1.568,06 | 2,48% | 279.279,00 |
| 08.07.2024 | 1.549,23 | 1.549,39 | 1.522,22 | 1.530,06 | -1,39% | 160.804,00 |
| 05.07.2024 | 1.541,58 | 1.555,06 | 1.527,01 | 1.551,55 | 1,40% | 108.495,00 |
| 03.07.2024 | 1.531,00 | 1.541,37 | 1.518,46 | 1.530,06 | 0,04% | 71.820,00 |
| 02.07.2024 | 1.496,00 | 1.529,62 | 1.487,70 | 1.529,38 | 2,20% | 225.842,00 |
| 01.07.2024 | 1.495,20 | 1.504,28 | 1.454,41 | 1.496,51 | 0,53% | 142.611,00 |
| 28.06.2024 | 1.480,29 | 1.518,27 | 1.480,29 | 1.488,66 | 0,75% | 316.493,00 |
| 27.06.2024 | 1.477,53 | 1.497,91 | 1.469,96 | 1.477,51 | 0,51% | 150.163,00 |
| 26.06.2024 | 1.448,94 | 1.475,56 | 1.443,68 | 1.470,00 | 0,87% | 174.745,00 |
| 25.06.2024 | 1.445,37 | 1.462,89 | 1.442,41 | 1.457,29 | 1,10% | 177.385,00 |
| 24.06.2024 | 1.429,23 | 1.444,81 | 1.410,66 | 1.441,50 | 0,38% | 219.763,00 |
| 21.06.2024 | 1.418,23 | 1.436,44 | 1.406,38 | 1.436,11 | 1,65% | 232.175,00 |
| 20.06.2024 | 1.428,25 | 1.428,61 | 1.401,67 | 1.412,76 | -0,64% | 138.273,00 |
| 18.06.2024 | 1.411,65 | 1.439,94 | 1.411,15 | 1.421,80 | 0,84% | 214.418,00 |
| 17.06.2024 | 1.386,58 | 1.410,61 | 1.370,28 | 1.409,96 | 1,39% | 118.291,00 |
| 14.06.2024 | 1.374,29 | 1.393,25 | 1.365,00 | 1.390,59 | 0,84% | 103.907,00 |
| 13.06.2024 | 1.378,40 | 1.389,87 | 1.358,23 | 1.379,01 | 0,05% | 92.615,00 |
| 12.06.2024 | 1.332,15 | 1.390,54 | 1.331,86 | 1.378,36 | 4,79% | 182.636,00 |
| 11.06.2024 | 1.298,64 | 1.322,19 | 1.287,99 | 1.315,33 | 0,40% | 76.827,00 |
| 10.06.2024 | 1.307,68 | 1.325,72 | 1.298,27 | 1.310,15 | -0,01% | 123.053,00 |
| 07.06.2024 | 1.332,93 | 1.332,93 | 1.307,11 | 1.310,32 | -1,47% | 100.207,00 |
| 06.06.2024 | 1.351,97 | 1.364,22 | 1.329,11 | 1.329,88 | -1,57% | 119.606,00 |
| 05.06.2024 | 1.312,33 | 1.351,95 | 1.309,57 | 1.351,07 | 3,71% | 105.862,00 |
| 04.06.2024 | 1.290,46 | 1.310,91 | 1.285,27 | 1.302,74 | 0,69% | 98.647,00 |
| 03.06.2024 | 1.288,67 | 1.294,94 | 1.274,55 | 1.293,82 | 0,30% | 143.702,00 |
| 31.05.2024 | 1.304,31 | 1.305,15 | 1.266,72 | 1.289,93 | -0,98% | 326.116,00 |
| 30.05.2024 | 1.341,56 | 1.342,38 | 1.293,69 | 1.302,66 | -3,95% | 196.801,00 |
| 29.05.2024 | 1.374,22 | 1.386,55 | 1.354,33 | 1.356,30 | -2,08% | 131.451,00 |
| 28.05.2024 | 1.380,16 | 1.390,00 | 1.364,34 | 1.385,13 | 0,04% | 182.637,00 |