1.093,620$
-6,15%
Echtzeit-Aktienkurs Fair Isaac Corp.
Bid:
Ask:
Aktienkurse zur Fair Isaac Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 1.167,88 | 1.206,06 | 1.068,67 | 1.093,62 | -6,15% | 963.665,00 |
| 11.03.2026 | 1.287,01 | 1.300,00 | 1.146,69 | 1.165,23 | -9,33% | 847.379,00 |
| 10.03.2026 | 1.432,60 | 1.433,00 | 1.280,61 | 1.285,15 | -10,83% | 453.724,00 |
| 09.03.2026 | 1.444,03 | 1.461,70 | 1.418,05 | 1.441,20 | -2,36% | 197.743,00 |
| 06.03.2026 | 1.467,64 | 1.481,46 | 1.439,93 | 1.476,00 | 0,06% | 240.879,00 |
| 05.03.2026 | 1.464,01 | 1.494,00 | 1.454,20 | 1.475,09 | 0,76% | 172.258,00 |
| 04.03.2026 | 1.445,00 | 1.469,43 | 1.415,82 | 1.464,01 | 1,10% | 176.771,00 |
| 03.03.2026 | 1.387,40 | 1.465,69 | 1.376,85 | 1.448,02 | 2,88% | 218.601,00 |
| 02.03.2026 | 1.375,01 | 1.420,00 | 1.371,97 | 1.407,54 | -0,13% | 177.640,00 |
| 27.02.2026 | 1.361,81 | 1.415,89 | 1.361,04 | 1.409,36 | 1,51% | 304.912,00 |
| 26.02.2026 | 1.325,00 | 1.416,54 | 1.325,00 | 1.388,44 | 6,73% | 342.340,00 |
| 25.02.2026 | 1.227,63 | 1.309,70 | 1.227,63 | 1.300,94 | 5,97% | 392.071,00 |
| 24.02.2026 | 1.275,00 | 1.279,31 | 1.193,09 | 1.227,63 | -9,09% | 570.296,00 |
| 20.02.2026 | 1.343,56 | 1.382,08 | 1.337,54 | 1.350,45 | -0,17% | 141.397,00 |
| 19.02.2026 | 1.363,00 | 1.365,84 | 1.335,05 | 1.352,73 | -1,04% | 137.260,00 |
| 18.02.2026 | 1.359,00 | 1.385,78 | 1.347,68 | 1.366,93 | 1,13% | 204.939,00 |
| 17.02.2026 | 1.363,36 | 1.379,60 | 1.328,08 | 1.351,60 | 0,51% | 210.355,00 |
| 13.02.2026 | 1.343,26 | 1.378,15 | 1.335,21 | 1.344,74 | 0,53% | 191.400,00 |
| 12.02.2026 | 1.355,50 | 1.370,54 | 1.280,86 | 1.337,64 | -1,88% | 459.204,00 |
| 11.02.2026 | 1.385,00 | 1.395,00 | 1.344,17 | 1.363,31 | -1,26% | 203.633,00 |
| 10.02.2026 | 1.371,69 | 1.390,00 | 1.331,33 | 1.380,68 | 0,58% | 235.886,00 |
| 09.02.2026 | 1.387,49 | 1.397,74 | 1.360,88 | 1.372,76 | -1,31% | 261.074,00 |
| 06.02.2026 | 1.369,75 | 1.413,33 | 1.365,39 | 1.391,00 | 2,48% | 363.979,00 |
| 05.02.2026 | 1.391,00 | 1.421,25 | 1.338,09 | 1.357,34 | -2,13% | 285.387,00 |
| 04.02.2026 | 1.330,05 | 1.391,10 | 1.284,30 | 1.386,88 | 4,43% | 613.063,00 |
| 03.02.2026 | 1.430,09 | 1.432,83 | 1.316,06 | 1.328,07 | -8,47% | 872.610,00 |
| 02.02.2026 | 1.463,16 | 1.494,78 | 1.441,42 | 1.450,91 | -0,84% | 359.702,00 |
| 30.01.2026 | 1.509,28 | 1.512,53 | 1.455,94 | 1.463,17 | -2,57% | 282.544,00 |
| 29.01.2026 | 1.539,28 | 1.585,00 | 1.493,39 | 1.501,75 | -1,57% | 452.137,00 |
| 28.01.2026 | 1.547,77 | 1.555,08 | 1.510,00 | 1.525,67 | -1,25% | 361.551,00 |
| 27.01.2026 | 1.544,63 | 1.548,00 | 1.513,00 | 1.545,00 | -0,37% | 428.068,00 |
| 26.01.2026 | 1.545,00 | 1.555,25 | 1.522,95 | 1.550,74 | -0,40% | 415.537,00 |
| 22.01.2026 | 1.551,74 | 1.572,49 | 1.526,33 | 1.556,95 | 1,39% | 270.579,00 |
| 21.01.2026 | 1.506,32 | 1.556,35 | 1.503,46 | 1.535,54 | 2,75% | 339.227,00 |
| 20.01.2026 | 1.546,79 | 1.550,00 | 1.493,31 | 1.494,50 | -4,64% | 404.943,00 |
| 16.01.2026 | 1.570,72 | 1.598,15 | 1.552,32 | 1.567,19 | -0,89% | 279.921,00 |
| 15.01.2026 | 1.626,93 | 1.629,88 | 1.568,25 | 1.581,19 | -2,17% | 161.947,00 |
| 14.01.2026 | 1.616,67 | 1.635,00 | 1.602,64 | 1.616,29 | -0,42% | 249.869,00 |
| 13.01.2026 | 1.627,38 | 1.633,03 | 1.607,00 | 1.623,18 | -0,50% | 187.797,00 |
| 12.01.2026 | 1.659,00 | 1.684,88 | 1.620,00 | 1.631,31 | -2,05% | 208.952,00 |
| 09.01.2026 | 1.600,27 | 1.671,55 | 1.597,50 | 1.665,53 | 5,04% | 251.694,00 |
| 08.01.2026 | 1.572,11 | 1.606,00 | 1.560,00 | 1.585,60 | 0,32% | 252.278,00 |
| 07.01.2026 | 1.622,95 | 1.643,83 | 1.578,65 | 1.580,51 | -1,22% | 175.423,00 |
| 06.01.2026 | 1.630,00 | 1.636,85 | 1.573,29 | 1.599,96 | -3,24% | 306.532,00 |
| 05.01.2026 | 1.639,49 | 1.674,34 | 1.637,89 | 1.653,48 | 0,62% | 272.401,00 |
| 02.01.2026 | 1.691,03 | 1.691,03 | 1.603,37 | 1.643,27 | -2,80% | 241.359,00 |
| 31.12.2025 | 1.744,00 | 1.745,00 | 1.672,91 | 1.690,62 | -3,16% | 238.057,00 |
| 30.12.2025 | 1.749,75 | 1.771,68 | 1.743,10 | 1.745,75 | -1,46% | 94.191,00 |
| 29.12.2025 | 1.748,70 | 1.779,01 | 1.737,77 | 1.771,69 | 1,06% | 132.493,00 |
| 26.12.2025 | 1.726,52 | 1.754,20 | 1.726,01 | 1.753,19 | 1,28% | 101.897,00 |
| 24.12.2025 | 1.716,35 | 1.741,69 | 1.701,49 | 1.731,01 | 0,30% | 68.605,00 |
| 23.12.2025 | 1.740,00 | 1.749,20 | 1.712,86 | 1.725,78 | -0,97% | 137.117,00 |
| 22.12.2025 | 1.734,04 | 1.767,90 | 1.733,00 | 1.742,63 | -0,33% | 164.010,00 |
| 19.12.2025 | 1.759,35 | 1.766,33 | 1.726,39 | 1.748,43 | -0,74% | 506.063,00 |
| 18.12.2025 | 1.769,00 | 1.785,75 | 1.752,33 | 1.761,41 | 0,36% | 260.217,00 |
| 17.12.2025 | 1.790,76 | 1.815,16 | 1.747,44 | 1.755,02 | -2,07% | 213.776,00 |
| 16.12.2025 | 1.808,82 | 1.830,05 | 1.785,06 | 1.792,13 | -0,86% | 181.618,00 |
| 15.12.2025 | 1.845,00 | 1.851,67 | 1.804,27 | 1.807,73 | -2,02% | 212.310,00 |
| 12.12.2025 | 1.825,48 | 1.858,91 | 1.815,61 | 1.844,98 | 1,05% | 241.605,00 |
| 11.12.2025 | 1.765,00 | 1.836,93 | 1.764,31 | 1.825,83 | 4,20% | 279.125,00 |
| 10.12.2025 | 1.753,56 | 1.780,00 | 1.724,43 | 1.752,24 | 0,03% | 159.721,00 |
| 09.12.2025 | 1.758,11 | 1.771,89 | 1.736,57 | 1.751,69 | -0,50% | 181.173,00 |
| 08.12.2025 | 1.788,22 | 1.806,96 | 1.732,01 | 1.760,45 | -2,12% | 215.559,00 |
| 05.12.2025 | 1.777,59 | 1.813,55 | 1.774,62 | 1.798,53 | 1,50% | 125.048,00 |
| 04.12.2025 | 1.777,02 | 1.787,90 | 1.760,38 | 1.771,87 | 0,54% | 97.060,00 |
| 03.12.2025 | 1.777,04 | 1.791,37 | 1.756,00 | 1.762,35 | -0,92% | 146.450,00 |
| 02.12.2025 | 1.779,08 | 1.800,69 | 1.759,00 | 1.778,71 | 0,57% | 150.078,00 |
| 01.12.2025 | 1.781,97 | 1.798,22 | 1.765,99 | 1.768,68 | -2,06% | 154.445,00 |
| 28.11.2025 | 1.800,00 | 1.807,22 | 1.782,00 | 1.805,83 | 0,48% | 48.606,00 |
| 26.11.2025 | 1.817,93 | 1.835,00 | 1.793,79 | 1.797,27 | -0,70% | 112.539,00 |
| 25.11.2025 | 1.745,00 | 1.820,75 | 1.737,78 | 1.810,00 | 3,53% | 195.096,00 |
| 24.11.2025 | 1.794,18 | 1.794,18 | 1.724,48 | 1.748,25 | 1,61% | 276.094,00 |
| 20.11.2025 | 1.753,20 | 1.780,96 | 1.709,33 | 1.720,55 | -0,90% | 140.469,00 |
| 19.11.2025 | 1.728,00 | 1.748,11 | 1.702,75 | 1.736,16 | 0,65% | 124.355,00 |
| 18.11.2025 | 1.752,50 | 1.761,69 | 1.719,99 | 1.724,97 | -2,00% | 170.887,00 |
| 17.11.2025 | 1.750,23 | 1.768,25 | 1.732,97 | 1.760,25 | 1,32% | 173.920,00 |
| 13.11.2025 | 1.776,00 | 1.791,35 | 1.736,25 | 1.737,27 | -2,29% | 139.004,00 |
| 12.11.2025 | 1.808,79 | 1.834,33 | 1.773,46 | 1.777,91 | -1,10% | 219.544,00 |
| 11.11.2025 | 1.759,99 | 1.835,00 | 1.755,72 | 1.797,69 | 2,35% | 274.962,00 |
| 10.11.2025 | 1.745,50 | 1.807,00 | 1.725,00 | 1.756,34 | 0,94% | 277.961,00 |
| 07.11.2025 | 1.646,50 | 1.740,63 | 1.646,50 | 1.740,00 | 3,89% | 252.047,00 |
| 06.11.2025 | 1.685,00 | 1.768,20 | 1.668,92 | 1.674,80 | 2,80% | 408.253,00 |
| 05.11.2025 | 1.598,40 | 1.638,44 | 1.591,22 | 1.629,20 | 1,44% | 228.917,00 |
| 04.11.2025 | 1.638,22 | 1.656,95 | 1.591,66 | 1.606,10 | -2,69% | 266.020,00 |
| 03.11.2025 | 1.653,00 | 1.664,66 | 1.619,21 | 1.650,51 | -0,54% | 240.146,00 |
| 31.10.2025 | 1.581,82 | 1.671,00 | 1.566,64 | 1.659,53 | 4,68% | 310.412,00 |
| 30.10.2025 | 1.569,32 | 1.626,56 | 1.561,61 | 1.585,36 | 1,18% | 249.979,00 |
| 29.10.2025 | 1.639,97 | 1.649,92 | 1.565,00 | 1.566,90 | -5,98% | 258.854,00 |
| 28.10.2025 | 1.680,00 | 1.682,76 | 1.660,04 | 1.666,64 | -1,09% | 183.877,00 |
| 27.10.2025 | 1.680,45 | 1.696,34 | 1.673,75 | 1.685,09 | 1,09% | 215.061,00 |
| 24.10.2025 | 1.639,53 | 1.669,18 | 1.624,50 | 1.667,00 | 3,20% | 188.541,00 |
| 23.10.2025 | 1.575,00 | 1.628,74 | 1.572,76 | 1.615,36 | 2,63% | 328.593,00 |
| 22.10.2025 | 1.560,00 | 1.594,93 | 1.548,78 | 1.573,94 | 0,52% | 373.300,00 |
| 21.10.2025 | 1.615,70 | 1.623,41 | 1.564,60 | 1.565,83 | -3,37% | 394.931,00 |
| 20.10.2025 | 1.643,92 | 1.653,15 | 1.617,34 | 1.620,39 | 0,27% | 158.869,00 |
| 17.10.2025 | 1.627,48 | 1.638,75 | 1.604,33 | 1.616,00 | -0,26% | 255.224,00 |
| 16.10.2025 | 1.631,69 | 1.642,01 | 1.607,50 | 1.620,14 | -1,01% | 287.182,00 |
| 15.10.2025 | 1.641,28 | 1.652,89 | 1.611,94 | 1.636,65 | -0,78% | 256.884,00 |
| 14.10.2025 | 1.630,15 | 1.655,81 | 1.581,48 | 1.649,51 | -0,03% | 403.576,00 |
| 13.10.2025 | 1.658,15 | 1.716,12 | 1.648,31 | 1.649,99 | -0,91% | 288.134,00 |