1.740,000$
3,89%
Echtzeit-Aktienkurs Fair Isaac Corp
Bid:
Ask:
Aktienkurse zur Fair Isaac Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 1.715,88 | 1.723,57 | 1.652,14 | 1.665,21 | -2,55% | 287.567,00 |
| 09.10.2025 | 1.693,40 | 1.730,22 | 1.672,66 | 1.708,77 | 0,81% | 321.981,00 |
| 08.10.2025 | 1.821,39 | 1.835,93 | 1.688,69 | 1.695,01 | -9,82% | 770.565,00 |
| 07.10.2025 | 1.842,00 | 1.881,21 | 1.825,00 | 1.879,55 | 1,59% | 352.939,00 |
| 06.10.2025 | 1.859,40 | 1.886,28 | 1.829,12 | 1.850,18 | 3,67% | 482.198,00 |
| 02.10.2025 | 1.785,50 | 1.998,01 | 1.692,32 | 1.784,68 | 17,98% | 1.707.968,00 |
| 01.10.2025 | 1.507,77 | 1.535,00 | 1.484,23 | 1.512,71 | 1,08% | 236.732,00 |
| 30.09.2025 | 1.520,43 | 1.523,94 | 1.488,40 | 1.496,53 | -1,90% | 262.229,00 |
| 29.09.2025 | 1.520,21 | 1.542,25 | 1.520,21 | 1.525,44 | 0,44% | 143.453,00 |
| 26.09.2025 | 1.542,60 | 1.562,20 | 1.511,55 | 1.518,78 | -1,91% | 198.518,00 |
| 25.09.2025 | 1.531,01 | 1.553,19 | 1.516,32 | 1.548,36 | 0,34% | 173.089,00 |
| 24.09.2025 | 1.538,62 | 1.556,59 | 1.526,81 | 1.543,18 | 0,55% | 136.568,00 |
| 23.09.2025 | 1.550,65 | 1.550,65 | 1.515,56 | 1.534,77 | -0,27% | 162.876,00 |
| 22.09.2025 | 1.475,00 | 1.546,60 | 1.460,91 | 1.538,95 | 4,18% | 298.021,00 |
| 19.09.2025 | 1.531,47 | 1.543,99 | 1.464,80 | 1.477,21 | -2,95% | 515.799,00 |
| 18.09.2025 | 1.574,50 | 1.589,88 | 1.505,97 | 1.522,10 | -1,92% | 271.021,00 |
| 17.09.2025 | 1.557,19 | 1.602,92 | 1.551,52 | 1.551,83 | -0,11% | 360.899,00 |
| 16.09.2025 | 1.552,05 | 1.563,05 | 1.549,16 | 1.553,54 | -0,11% | 162.380,00 |
| 15.09.2025 | 1.553,39 | 1.562,00 | 1.548,23 | 1.555,21 | 0,72% | 169.738,00 |
| 12.09.2025 | 1.590,48 | 1.593,29 | 1.511,04 | 1.544,05 | -3,29% | 224.118,00 |
| 11.09.2025 | 1.542,50 | 1.598,00 | 1.529,64 | 1.596,56 | 4,33% | 300.331,00 |
| 10.09.2025 | 1.533,27 | 1.554,41 | 1.522,25 | 1.530,36 | -1,05% | 425.272,00 |
| 09.09.2025 | 1.543,99 | 1.553,80 | 1.531,06 | 1.546,56 | 0,54% | 218.143,00 |
| 08.09.2025 | 1.534,74 | 1.542,51 | 1.523,80 | 1.538,20 | 0,41% | 299.883,00 |
| 05.09.2025 | 1.535,00 | 1.559,37 | 1.520,00 | 1.531,99 | 0,86% | 194.717,00 |
| 04.09.2025 | 1.528,34 | 1.536,18 | 1.500,00 | 1.518,92 | -0,12% | 352.938,00 |
| 03.09.2025 | 1.487,46 | 1.523,20 | 1.481,28 | 1.520,75 | 1,05% | 331.178,00 |
| 02.09.2025 | 1.505,00 | 1.525,42 | 1.481,22 | 1.504,88 | -1,10% | 331.049,00 |
| 29.08.2025 | 1.508,11 | 1.530,03 | 1.490,63 | 1.521,64 | 1,01% | 650.896,00 |
| 28.08.2025 | 1.416,00 | 1.506,93 | 1.416,00 | 1.506,37 | 6,13% | 365.747,00 |
| 27.08.2025 | 1.414,80 | 1.425,00 | 1.395,60 | 1.419,37 | -0,05% | 301.138,00 |
| 26.08.2025 | 1.422,00 | 1.431,17 | 1.411,47 | 1.420,13 | -0,26% | 467.706,00 |
| 25.08.2025 | 1.421,34 | 1.433,53 | 1.407,00 | 1.423,87 | 0,56% | 212.834,00 |
| 22.08.2025 | 1.369,15 | 1.436,12 | 1.367,00 | 1.415,90 | 3,98% | 272.868,00 |
| 21.08.2025 | 1.340,01 | 1.366,52 | 1.331,51 | 1.361,72 | 1,31% | 212.179,00 |
| 20.08.2025 | 1.382,21 | 1.401,79 | 1.335,00 | 1.344,11 | -2,95% | 480.798,00 |
| 19.08.2025 | 1.355,64 | 1.400,50 | 1.350,09 | 1.384,93 | 2,58% | 365.845,00 |
| 18.08.2025 | 1.354,00 | 1.378,26 | 1.348,41 | 1.350,14 | 0,52% | 204.163,00 |
| 15.08.2025 | 1.326,66 | 1.351,89 | 1.325,08 | 1.343,16 | 1,90% | 217.731,00 |
| 14.08.2025 | 1.322,00 | 1.334,94 | 1.300,00 | 1.318,18 | -1,28% | 460.991,00 |
| 13.08.2025 | 1.321,95 | 1.335,30 | 1.310,00 | 1.335,29 | 1,26% | 481.543,00 |
| 12.08.2025 | 1.318,23 | 1.327,23 | 1.301,01 | 1.318,70 | 0,57% | 186.713,00 |
| 11.08.2025 | 1.317,37 | 1.329,71 | 1.305,15 | 1.311,26 | -0,73% | 261.856,00 |
| 08.08.2025 | 1.335,63 | 1.349,22 | 1.313,69 | 1.320,88 | -0,96% | 308.280,00 |
| 07.08.2025 | 1.392,16 | 1.393,61 | 1.333,62 | 1.333,62 | -4,30% | 375.677,00 |
| 06.08.2025 | 1.343,95 | 1.393,63 | 1.336,03 | 1.393,61 | 3,76% | 367.533,00 |
| 05.08.2025 | 1.374,97 | 1.376,23 | 1.336,50 | 1.343,12 | -1,31% | 418.412,00 |
| 04.08.2025 | 1.391,44 | 1.401,87 | 1.348,10 | 1.360,99 | -1,45% | 329.398,00 |
| 01.08.2025 | 1.418,96 | 1.430,21 | 1.350,00 | 1.381,07 | -3,87% | 798.319,00 |
| 31.07.2025 | 1.512,00 | 1.527,50 | 1.354,47 | 1.436,72 | -5,96% | 892.252,00 |
| 30.07.2025 | 1.507,83 | 1.540,24 | 1.501,94 | 1.527,80 | 1,51% | 266.219,00 |
| 29.07.2025 | 1.524,48 | 1.535,00 | 1.494,01 | 1.505,06 | -0,57% | 269.594,00 |
| 28.07.2025 | 1.531,07 | 1.536,96 | 1.510,93 | 1.513,73 | -1,23% | 186.927,00 |
| 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 |