Fair Isaac Corp.
[WKN: 873369 | ISIN: US3032501047]
Aktienkurse
1.532,520$ -0,21%
Echtzeit-Aktienkurs Fair Isaac Corp.
Bid: Ask:

Aktienkurse zur Fair Isaac Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 1.550,00 1.561,24 1.529,44 1.532,52 -0,21% 134.021,00
24.07.2025 1.536,07 1.553,60 1.527,53 1.535,80 0,30% 220.050,00
23.07.2025 1.525,00 1.543,94 1.512,25 1.531,26 -0,02% 248.388,00
22.07.2025 1.532,81 1.547,19 1.512,63 1.531,63 0,04% 313.543,00
21.07.2025 1.545,00 1.568,00 1.531,09 1.531,09 -0,68% 251.815,00
18.07.2025 1.530,00 1.544,42 1.520,75 1.541,62 1,07% 187.538,00
17.07.2025 1.533,76 1.563,76 1.521,53 1.525,29 -0,75% 291.647,00
16.07.2025 1.513,00 1.546,04 1.484,80 1.536,75 1,96% 450.052,00
15.07.2025 1.545,00 1.550,25 1.477,11 1.507,15 -2,58% 619.160,00
14.07.2025 1.540,67 1.567,20 1.500,05 1.547,02 0,18% 393.602,00
11.07.2025 1.582,25 1.597,96 1.535,00 1.544,23 -2,53% 378.856,00
10.07.2025 1.590,00 1.635,30 1.574,81 1.584,38 -0,46% 556.976,00
09.07.2025 1.665,01 1.694,00 1.587,07 1.591,73 -6,54% 664.284,00
08.07.2025 1.878,86 1.894,91 1.520,00 1.703,17 -8,91% 1.363.525,00
07.07.2025 1.860,62 1.905,32 1.850,63 1.869,83 0,78% 190.414,00
03.07.2025 1.825,01 1.866,59 1.825,01 1.855,38 0,68% 88.775,00
02.07.2025 1.814,02 1.847,41 1.811,97 1.842,78 -0,02% 176.657,00
01.07.2025 1.806,42 1.846,30 1.801,72 1.843,18 0,83% 184.803,00
30.06.2025 1.822,20 1.834,21 1.795,93 1.827,96 0,64% 286.944,00
27.06.2025 1.820,00 1.880,93 1.731,80 1.816,26 0,02% 444.840,00
26.06.2025 1.893,71 1.896,03 1.780,51 1.815,84 -4,10% 319.713,00
25.06.2025 1.925,58 1.940,60 1.893,45 1.893,45 -1,72% 184.753,00
24.06.2025 1.890,00 1.930,85 1.873,53 1.926,52 2,41% 211.533,00
23.06.2025 1.800,03 1.893,03 1.794,24 1.881,25 4,23% 258.881,00
20.06.2025 1.801,50 1.827,76 1.782,42 1.804,82 2,33% 260.029,00
18.06.2025 1.777,56 1.811,81 1.760,87 1.763,64 -0,75% 219.907,00
17.06.2025 1.800,60 1.819,80 1.776,33 1.776,94 -2,06% 203.812,00
16.06.2025 1.790,00 1.833,78 1.783,93 1.814,39 1,67% 185.758,00
13.06.2025 1.750,06 1.799,95 1.746,60 1.784,57 0,01% 267.927,00
12.06.2025 1.809,40 1.840,62 1.772,13 1.784,37 -1,14% 212.619,00
11.06.2025 1.781,40 1.816,78 1.779,83 1.805,00 1,12% 217.104,00
10.06.2025 1.733,93 1.788,71 1.733,93 1.785,00 2,03% 197.561,00
09.06.2025 1.784,10 1.784,10 1.720,73 1.749,41 -1,45% 233.458,00
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