1.140,340$
3,72%
Echtzeit-Aktienkurs Fair Isaac Corp
Bid:
Ask:
Aktienkurse zur Fair Isaac Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 1.099,70 | 1.149,99 | 1.099,47 | 1.140,34 | 3,72% | 215.104,00 |
| 23.06.2026 | 1.098,80 | 1.113,51 | 1.080,81 | 1.099,41 | 0,78% | 275.024,00 |
| 22.06.2026 | 1.074,56 | 1.108,57 | 1.065,69 | 1.090,85 | -0,51% | 348.098,00 |
| 18.06.2026 | 1.133,51 | 1.137,16 | 1.080,00 | 1.096,48 | -2,69% | 889.942,00 |
| 17.06.2026 | 1.181,00 | 1.194,00 | 1.119,61 | 1.126,84 | -5,01% | 327.246,00 |
| 16.06.2026 | 1.187,99 | 1.204,00 | 1.164,30 | 1.186,24 | 0,39% | 282.416,00 |
| 15.06.2026 | 1.194,03 | 1.197,00 | 1.163,32 | 1.181,62 | 0,21% | 333.224,00 |
| 12.06.2026 | 1.196,12 | 1.199,70 | 1.163,61 | 1.179,19 | -0,52% | 288.023,00 |
| 11.06.2026 | 1.205,01 | 1.235,29 | 1.175,28 | 1.185,37 | -2,85% | 329.566,00 |
| 10.06.2026 | 1.246,73 | 1.260,00 | 1.209,79 | 1.220,15 | -0,41% | 257.479,00 |
| 09.06.2026 | 1.200,62 | 1.246,00 | 1.187,56 | 1.225,15 | 1,48% | 327.515,00 |
| 08.06.2026 | 1.144,02 | 1.226,59 | 1.124,46 | 1.207,34 | 6,16% | 275.812,00 |
| 05.06.2026 | 1.171,90 | 1.184,10 | 1.134,10 | 1.137,33 | -2,52% | 199.374,00 |
| 04.06.2026 | 1.217,04 | 1.217,04 | 1.162,61 | 1.166,70 | -0,68% | 217.562,00 |
| 03.06.2026 | 1.230,00 | 1.230,00 | 1.150,00 | 1.174,66 | -6,15% | 348.421,00 |
| 02.06.2026 | 1.263,46 | 1.280,00 | 1.212,65 | 1.251,63 | -2,58% | 347.184,00 |
| 01.06.2026 | 1.256,93 | 1.320,15 | 1.218,40 | 1.284,75 | 2,73% | 301.714,00 |
| 29.05.2026 | 1.289,88 | 1.299,99 | 1.248,51 | 1.250,59 | -3,53% | 335.411,00 |
| 28.05.2026 | 1.281,70 | 1.323,35 | 1.269,13 | 1.296,36 | 1,40% | 356.908,00 |
| 27.05.2026 | 1.268,51 | 1.290,00 | 1.251,11 | 1.278,47 | 1,47% | 365.493,00 |
| 26.05.2026 | 1.239,45 | 1.280,00 | 1.212,00 | 1.259,89 | 1,61% | 383.024,00 |
| 22.05.2026 | 1.232,00 | 1.277,23 | 1.225,00 | 1.239,91 | 0,96% | 303.439,00 |
| 21.05.2026 | 1.224,95 | 1.258,47 | 1.200,32 | 1.228,10 | -0,17% | 334.198,00 |
| 20.05.2026 | 1.170,78 | 1.243,00 | 1.150,00 | 1.230,23 | 3,72% | 395.267,00 |
| 19.05.2026 | 1.206,11 | 1.245,94 | 1.171,06 | 1.186,15 | 0,37% | 472.715,00 |
| 18.05.2026 | 1.094,21 | 1.185,16 | 1.094,21 | 1.181,82 | 7,58% | 428.654,00 |
| 15.05.2026 | 1.081,39 | 1.112,83 | 1.077,70 | 1.098,59 | 2,01% | 287.137,00 |
| 14.05.2026 | 1.059,05 | 1.106,40 | 1.054,42 | 1.076,93 | 1,15% | 326.731,00 |
| 13.05.2026 | 1.078,00 | 1.078,59 | 1.046,22 | 1.064,64 | -1,97% | 375.968,00 |
| 12.05.2026 | 1.090,28 | 1.113,14 | 1.081,25 | 1.086,00 | -0,55% | 308.434,00 |
| 11.05.2026 | 1.120,24 | 1.120,24 | 1.086,87 | 1.092,00 | -3,02% | 280.377,00 |
| 08.05.2026 | 1.122,00 | 1.132,93 | 1.100,00 | 1.126,00 | -0,21% | 242.853,00 |
| 07.05.2026 | 1.075,00 | 1.133,65 | 1.075,00 | 1.128,39 | 5,75% | 323.506,00 |
| 06.05.2026 | 1.065,23 | 1.082,41 | 1.043,46 | 1.067,00 | 0,07% | 416.728,00 |
| 05.05.2026 | 1.058,10 | 1.080,00 | 1.039,81 | 1.066,27 | 0,59% | 268.972,00 |
| 04.05.2026 | 1.050,65 | 1.072,63 | 1.037,30 | 1.060,00 | 2,37% | 242.570,00 |
| 01.05.2026 | 1.049,00 | 1.063,00 | 1.002,19 | 1.035,50 | 1,02% | 256.980,00 |
| 30.04.2026 | 1.000,00 | 1.026,00 | 965,50 | 1.025,00 | -1,78% | 624.538,00 |
| 29.04.2026 | 1.088,78 | 1.095,00 | 1.007,44 | 1.043,57 | 3,27% | 505.668,00 |
| 28.04.2026 | 1.029,17 | 1.059,87 | 1.007,45 | 1.010,50 | -0,33% | 300.673,00 |
| 27.04.2026 | 999,28 | 1.042,61 | 985,12 | 1.013,83 | 0,91% | 302.051,00 |
| 24.04.2026 | 970,15 | 1.010,90 | 966,00 | 1.004,72 | 2,55% | 310.374,00 |
| 23.04.2026 | 952,00 | 981,42 | 931,70 | 979,76 | 0,99% | 528.421,00 |
| 22.04.2026 | 1.053,58 | 1.069,48 | 870,01 | 970,17 | -6,42% | 1.390.466,00 |
| 21.04.2026 | 1.051,38 | 1.088,88 | 1.017,12 | 1.036,70 | -2,51% | 337.453,00 |
| 20.04.2026 | 1.055,00 | 1.069,24 | 1.031,32 | 1.063,41 | -0,94% | 239.780,00 |
| 17.04.2026 | 1.092,00 | 1.110,39 | 1.062,71 | 1.073,52 | 0,34% | 281.881,00 |
| 16.04.2026 | 1.060,37 | 1.079,67 | 1.048,00 | 1.069,93 | 3,80% | 280.718,00 |
| 15.04.2026 | 1.017,91 | 1.046,51 | 1.017,91 | 1.030,81 | 2,34% | 289.076,00 |
| 14.04.2026 | 1.010,00 | 1.051,66 | 1.000,21 | 1.007,28 | 0,64% | 417.504,00 |
| 13.04.2026 | 927,41 | 1.013,51 | 923,00 | 1.000,91 | 8,52% | 635.941,00 |
| 10.04.2026 | 1.068,09 | 1.073,98 | 909,00 | 922,37 | -13,99% | 1.083.332,00 |
| 09.04.2026 | 1.081,22 | 1.088,85 | 1.035,00 | 1.072,35 | -1,80% | 208.716,00 |
| 08.04.2026 | 1.119,00 | 1.130,51 | 1.085,47 | 1.092,04 | 0,92% | 235.020,00 |
| 07.04.2026 | 1.100,00 | 1.100,76 | 1.075,00 | 1.082,08 | -1,12% | 194.542,00 |
| 06.04.2026 | 1.090,00 | 1.099,19 | 1.076,50 | 1.094,32 | 0,42% | 132.255,00 |
| 02.04.2026 | 1.037,43 | 1.100,93 | 1.037,43 | 1.089,76 | 2,61% | 166.702,00 |
| 01.04.2026 | 1.059,12 | 1.072,01 | 1.030,13 | 1.061,99 | -0,52% | 244.660,00 |
| 31.03.2026 | 1.069,48 | 1.079,89 | 1.037,21 | 1.067,54 | 1,87% | 242.280,00 |
| 30.03.2026 | 1.022,30 | 1.057,42 | 1.010,00 | 1.047,94 | 3,65% | 417.337,00 |
| 27.03.2026 | 1.023,42 | 1.030,56 | 999,99 | 1.011,06 | -2,77% | 244.151,00 |
| 26.03.2026 | 1.035,85 | 1.072,29 | 1.029,39 | 1.039,84 | -0,31% | 202.689,00 |
| 25.03.2026 | 1.013,49 | 1.044,75 | 1.006,50 | 1.043,10 | 4,83% | 332.451,00 |
| 24.03.2026 | 1.040,00 | 1.043,18 | 969,32 | 995,00 | -6,43% | 612.077,00 |
| 23.03.2026 | 1.135,58 | 1.150,00 | 1.061,00 | 1.063,33 | -5,70% | 458.567,00 |
| 20.03.2026 | 1.110,06 | 1.128,20 | 1.097,46 | 1.127,62 | 1,30% | 606.442,00 |
| 19.03.2026 | 1.186,50 | 1.193,00 | 1.107,30 | 1.113,16 | -7,52% | 388.798,00 |
| 18.03.2026 | 1.191,00 | 1.217,34 | 1.160,06 | 1.203,70 | 0,31% | 272.455,00 |
| 17.03.2026 | 1.174,93 | 1.235,70 | 1.174,62 | 1.199,93 | 3,31% | 377.249,00 |
| 16.03.2026 | 1.144,53 | 1.181,49 | 1.141,24 | 1.161,53 | 2,68% | 319.927,00 |
| 13.03.2026 | 1.097,06 | 1.152,90 | 1.096,00 | 1.131,22 | 3,44% | 496.179,00 |
| 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 | -4,21% | 570.296,00 |
| 23.02.2026 | 1.335,97 | 1.336,99 | 1.268,00 | 1.281,64 | -5,10% | 259.817,00 |
| 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 |