1.900,540$
-3,51%
Echtzeit-Aktienkurs Fair Isaac Corp
Bid:
Ask:
Aktienkurse zur Fair Isaac Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 1.991,84 | 2.007,95 | 1.876,17 | 1.900,54 | -3,51% | 362.201,00 |
| 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 |
| 13.01.2025 | 1.888,45 | 1.915,35 | 1.881,28 | 1.911,98 | -0,29% | 120.510,00 |
| 10.01.2025 | 1.938,42 | 1.944,68 | 1.908,00 | 1.917,63 | -2,38% | 110.866,00 |
| 08.01.2025 | 1.925,25 | 1.969,21 | 1.924,48 | 1.964,42 | 1,51% | 165.506,00 |
| 07.01.2025 | 1.970,14 | 1.970,14 | 1.923,42 | 1.935,16 | -1,67% | 139.641,00 |
| 06.01.2025 | 1.968,31 | 1.980,05 | 1.944,42 | 1.968,01 | 0,09% | 185.717,00 |
| 03.01.2025 | 2.009,80 | 2.020,00 | 1.958,94 | 1.966,26 | -1,49% | 194.998,00 |
| 02.01.2025 | 2.001,09 | 2.029,00 | 1.985,19 | 1.995,92 | 0,25% | 160.107,00 |
| 31.12.2024 | 2.012,67 | 2.012,67 | 1.974,41 | 1.990,93 | -1,13% | 168.427,00 |
| 30.12.2024 | 2.001,00 | 2.031,50 | 1.981,00 | 2.013,65 | -1,16% | 101.279,00 |
| 27.12.2024 | 2.046,68 | 2.054,29 | 2.017,00 | 2.037,33 | -1,23% | 101.692,00 |
| 26.12.2024 | 2.090,77 | 2.093,45 | 2.058,19 | 2.062,71 | -2,01% | 127.858,00 |
| 24.12.2024 | 2.086,72 | 2.105,20 | 2.083,07 | 2.104,99 | 1,18% | 39.385,00 |
| 23.12.2024 | 2.071,91 | 2.091,32 | 2.059,60 | 2.080,43 | -0,50% | 70.799,00 |
| 20.12.2024 | 2.037,82 | 2.090,98 | 2.030,00 | 2.090,98 | 2,25% | 296.032,00 |
| 19.12.2024 | 2.068,53 | 2.091,96 | 2.036,65 | 2.044,89 | -0,30% | 206.034,00 |
| 18.12.2024 | 2.135,30 | 2.146,06 | 2.044,46 | 2.051,10 | -4,07% | 188.897,00 |
| 17.12.2024 | 2.152,00 | 2.166,60 | 2.132,73 | 2.138,18 | -1,49% | 230.824,00 |
| 16.12.2024 | 2.164,91 | 2.178,77 | 2.161,64 | 2.170,49 | 0,07% | 143.033,00 |
| 13.12.2024 | 2.182,11 | 2.202,82 | 2.156,15 | 2.168,89 | -1,01% | 117.818,00 |
| 12.12.2024 | 2.181,59 | 2.211,15 | 2.169,80 | 2.190,92 | -0,23% | 140.206,00 |
| 11.12.2024 | 2.175,12 | 2.216,05 | 2.175,12 | 2.196,05 | 1,08% | 137.784,00 |
| 10.12.2024 | 2.232,98 | 2.250,45 | 2.162,23 | 2.172,69 | -2,44% | 254.142,00 |
| 09.12.2024 | 2.361,83 | 2.361,83 | 2.206,70 | 2.227,11 | -6,10% | 187.091,00 |
| 06.12.2024 | 2.378,34 | 2.400,00 | 2.360,65 | 2.371,83 | 0,20% | 100.265,00 |
| 05.12.2024 | 2.391,65 | 2.398,27 | 2.351,15 | 2.367,16 | -0,36% | 142.338,00 |
| 04.12.2024 | 2.365,83 | 2.400,00 | 2.356,91 | 2.375,83 | 1,30% | 95.626,00 |
| 03.12.2024 | 2.319,48 | 2.345,67 | 2.302,57 | 2.345,32 | 0,57% | 193.251,00 |
| 02.12.2024 | 2.365,67 | 2.376,67 | 2.315,01 | 2.332,11 | -1,81% | 119.150,00 |
| 29.11.2024 | 2.376,19 | 2.387,20 | 2.361,36 | 2.375,03 | 0,89% | 80.764,00 |
| 27.11.2024 | 2.382,40 | 2.382,40 | 2.329,27 | 2.354,00 | -1,19% | 94.091,00 |
| 26.11.2024 | 2.381,00 | 2.390,45 | 2.352,41 | 2.382,40 | 0,94% | 156.310,00 |
| 25.11.2024 | 2.381,49 | 2.383,43 | 2.329,94 | 2.360,22 | 0,21% | 260.038,00 |
| 22.11.2024 | 2.355,23 | 2.377,75 | 2.324,32 | 2.355,35 | 1,98% | 89.217,00 |
| 20.11.2024 | 2.293,50 | 2.310,07 | 2.232,38 | 2.309,60 | 1,10% | 102.113,00 |
| 19.11.2024 | 2.264,25 | 2.304,52 | 2.252,27 | 2.284,43 | 0,53% | 118.287,00 |
| 18.11.2024 | 2.261,00 | 2.305,30 | 2.250,25 | 2.272,31 | 0,50% | 97.953,00 |
| 15.11.2024 | 2.284,03 | 2.295,05 | 2.246,32 | 2.261,00 | -2,68% | 174.656,00 |
| 14.11.2024 | 2.330,72 | 2.364,38 | 2.305,30 | 2.323,17 | -1,08% | 80.519,00 |
| 13.11.2024 | 2.355,15 | 2.402,51 | 2.342,62 | 2.348,45 | 0,01% | 134.189,00 |
| 12.11.2024 | 2.355,94 | 2.369,05 | 2.324,28 | 2.348,10 | -0,08% | 135.062,00 |
| 11.11.2024 | 2.355,62 | 2.359,77 | 2.316,36 | 2.350,00 | 0,76% | 151.101,00 |
| 08.11.2024 | 2.203,50 | 2.351,98 | 2.203,50 | 2.332,29 | 7,18% | 268.394,00 |
| 07.11.2024 | 2.123,84 | 2.188,93 | 2.036,65 | 2.176,10 | 4,09% | 318.092,00 |
| 06.11.2024 | 2.058,31 | 2.098,34 | 2.042,48 | 2.090,63 | 4,02% | 229.732,00 |
| 05.11.2024 | 1.992,00 | 2.023,13 | 1.989,11 | 2.009,75 | 0,94% | 123.225,00 |
| 04.11.2024 | 1.986,30 | 1.999,62 | 1.978,40 | 1.990,94 | 0,10% | 137.226,00 |
| 01.11.2024 | 1.995,25 | 2.011,86 | 1.985,38 | 1.988,91 | -0,21% | 125.955,00 |
| 31.10.2024 | 2.000,00 | 2.026,59 | 1.993,09 | 1.993,11 | -0,69% | 122.823,00 |
| 30.10.2024 | 2.007,22 | 2.034,46 | 2.000,20 | 2.006,99 | -0,74% | 100.807,00 |
| 29.10.2024 | 2.000,85 | 2.023,39 | 2.000,85 | 2.021,86 | 1,25% | 143.123,00 |
| 28.10.2024 | 2.012,44 | 2.018,67 | 1.996,50 | 1.996,88 | -0,15% | 100.296,00 |
| 25.10.2024 | 2.015,08 | 2.025,92 | 1.989,09 | 1.999,97 | 0,30% | 139.713,00 |
| 24.10.2024 | 2.020,62 | 2.024,43 | 1.993,10 | 1.994,05 | -0,23% | 189.856,00 |
| 23.10.2024 | 2.020,19 | 2.020,19 | 1.991,53 | 1.998,66 | -1,44% | 191.067,00 |
| 22.10.2024 | 1.978,79 | 2.045,90 | 1.978,79 | 2.027,82 | 1,67% | 219.892,00 |
| 21.10.2024 | 1.964,62 | 1.998,29 | 1.961,00 | 1.994,45 | 1,06% | 185.798,00 |
| 18.10.2024 | 2.041,09 | 2.041,09 | 1.969,70 | 1.973,46 | -3,21% | 206.042,00 |
| 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 |