114,230$
1,78%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2024 | 148,32 | 148,65 | 147,31 | 148,04 | 0,02% | 2.207.483,00 |
| 15.02.2024 | 145,73 | 148,07 | 145,44 | 148,01 | 2,09% | 2.216.246,00 |
| 14.02.2024 | 144,16 | 145,21 | 142,98 | 144,98 | 0,98% | 2.234.226,00 |
| 13.02.2024 | 143,70 | 144,35 | 142,47 | 143,58 | -0,45% | 2.116.018,00 |
| 12.02.2024 | 144,31 | 144,86 | 143,70 | 144,23 | 0,00% | 1.689.617,00 |
| 09.02.2024 | 143,38 | 144,34 | 142,74 | 144,23 | 0,47% | 2.095.015,00 |
| 08.02.2024 | 142,25 | 143,66 | 142,14 | 143,55 | 0,59% | 2.283.661,00 |
| 07.02.2024 | 141,11 | 143,77 | 140,26 | 142,71 | 1,15% | 2.906.444,00 |
| 06.02.2024 | 141,62 | 141,89 | 137,13 | 141,09 | -2,12% | 5.105.375,00 |
| 05.02.2024 | 144,46 | 145,28 | 143,60 | 144,15 | -0,52% | 3.297.390,00 |
| 02.02.2024 | 144,27 | 145,87 | 143,49 | 144,90 | 0,67% | 2.565.294,00 |
| 01.02.2024 | 142,17 | 143,98 | 141,83 | 143,94 | 1,46% | 2.337.318,00 |
| 31.01.2024 | 144,41 | 144,82 | 141,85 | 141,87 | -1,51% | 3.091.883,00 |
| 30.01.2024 | 143,35 | 144,20 | 142,62 | 144,05 | 0,80% | 2.301.876,00 |
| 29.01.2024 | 140,69 | 143,12 | 140,68 | 142,91 | 1,11% | 2.080.233,00 |
| 26.01.2024 | 140,56 | 141,75 | 140,17 | 141,34 | 0,48% | 1.972.696,00 |
| 25.01.2024 | 140,89 | 141,09 | 139,79 | 140,66 | 0,47% | 2.130.788,00 |
| 24.01.2024 | 141,06 | 141,69 | 139,74 | 140,00 | -0,43% | 2.455.250,00 |
| 23.01.2024 | 140,78 | 141,01 | 140,21 | 140,60 | 0,06% | 2.242.499,00 |
| 22.01.2024 | 139,52 | 140,64 | 139,52 | 140,52 | 1,08% | 2.082.085,00 |
| 19.01.2024 | 138,21 | 139,35 | 137,65 | 139,02 | 0,88% | 3.053.996,00 |
| 18.01.2024 | 138,00 | 138,71 | 136,93 | 137,81 | 0,27% | 2.882.857,00 |
| 17.01.2024 | 137,00 | 137,99 | 136,48 | 137,44 | 0,32% | 3.139.533,00 |
| 16.01.2024 | 136,30 | 137,25 | 135,97 | 137,00 | 0,06% | 2.702.907,00 |
| 12.01.2024 | 136,99 | 137,15 | 136,25 | 136,92 | 0,39% | 1.963.174,00 |
| 11.01.2024 | 136,50 | 136,50 | 135,13 | 136,39 | 0,73% | 2.105.152,00 |
| 10.01.2024 | 136,00 | 136,48 | 134,94 | 135,40 | 0,22% | 2.008.954,00 |
| 09.01.2024 | 134,34 | 135,28 | 134,34 | 135,10 | -0,10% | 2.322.699,00 |
| 08.01.2024 | 134,30 | 135,27 | 133,66 | 135,23 | 2,01% | 2.453.496,00 |
| 05.01.2024 | 133,21 | 133,70 | 132,15 | 132,57 | -0,32% | 2.564.880,00 |
| 04.01.2024 | 132,16 | 133,28 | 131,95 | 133,00 | 0,95% | 2.839.159,00 |
| 03.01.2024 | 133,01 | 133,01 | 131,41 | 131,75 | -1,00% | 3.710.743,00 |
| 02.01.2024 | 132,33 | 133,67 | 131,94 | 133,08 | 0,18% | 3.227.824,00 |
| 29.12.2023 | 133,41 | 133,81 | 132,22 | 132,84 | -0,40% | 2.021.783,00 |
| 28.12.2023 | 132,65 | 133,84 | 132,65 | 133,38 | 0,28% | 1.636.069,00 |
| 27.12.2023 | 132,47 | 133,25 | 132,47 | 133,01 | 0,32% | 1.762.876,00 |
| 26.12.2023 | 133,43 | 133,58 | 132,36 | 132,59 | -0,76% | 2.149.521,00 |
| 22.12.2023 | 134,00 | 134,20 | 133,12 | 133,61 | 0,30% | 2.360.064,00 |
| 21.12.2023 | 133,14 | 134,11 | 132,75 | 133,21 | 0,35% | 2.036.598,00 |
| 20.12.2023 | 133,46 | 134,80 | 132,68 | 132,74 | -1,07% | 2.780.573,00 |
| 19.12.2023 | 134,08 | 134,77 | 133,56 | 134,18 | -0,23% | 4.221.796,00 |
| 18.12.2023 | 133,60 | 135,27 | 132,59 | 134,49 | 1,11% | 4.164.973,00 |
| 15.12.2023 | 133,65 | 134,33 | 132,35 | 133,01 | -1,48% | 7.200.131,00 |
| 14.12.2023 | 135,29 | 136,49 | 134,26 | 135,01 | -0,16% | 5.353.179,00 |
| 13.12.2023 | 134,15 | 135,36 | 133,38 | 135,22 | 0,54% | 3.265.767,00 |
| 12.12.2023 | 134,01 | 134,68 | 133,57 | 134,49 | 0,43% | 3.076.470,00 |
| 11.12.2023 | 133,00 | 134,66 | 132,45 | 133,92 | 1,18% | 3.122.231,00 |
| 08.12.2023 | 131,50 | 132,58 | 131,46 | 132,36 | 0,72% | 2.364.472,00 |
| 07.12.2023 | 131,50 | 131,55 | 130,27 | 131,42 | 0,25% | 2.634.404,00 |
| 06.12.2023 | 131,00 | 131,72 | 130,09 | 131,09 | 0,49% | 2.613.480,00 |
| 05.12.2023 | 130,76 | 130,99 | 129,60 | 130,45 | 0,08% | 2.291.860,00 |
| 04.12.2023 | 130,11 | 131,46 | 129,83 | 130,35 | -0,20% | 2.466.672,00 |
| 01.12.2023 | 129,97 | 131,25 | 129,64 | 130,61 | 0,00% | 2.516.384,00 |
| 30.11.2023 | 129,22 | 130,70 | 128,43 | 130,61 | 0,97% | 4.734.054,00 |
| 29.11.2023 | 127,97 | 129,76 | 127,80 | 129,36 | 1,48% | 3.277.455,00 |
| 28.11.2023 | 127,02 | 127,97 | 126,68 | 127,47 | 0,74% | 3.003.077,00 |
| 27.11.2023 | 125,42 | 126,63 | 125,42 | 126,53 | 0,58% | 2.334.825,00 |
| 24.11.2023 | 125,50 | 126,27 | 125,48 | 125,80 | 0,28% | 1.111.237,00 |
| 22.11.2023 | 125,53 | 125,89 | 125,05 | 125,45 | 0,29% | 1.843.262,00 |
| 21.11.2023 | 124,50 | 125,33 | 124,11 | 125,09 | 0,81% | 2.795.324,00 |
| 20.11.2023 | 123,98 | 124,44 | 121,87 | 124,08 | 0,00% | 3.367.107,00 |
| 17.11.2023 | 125,27 | 125,51 | 123,68 | 124,08 | -0,60% | 5.007.185,00 |
| 16.11.2023 | 126,64 | 127,94 | 124,12 | 124,83 | -0,33% | 4.478.332,00 |
| 15.11.2023 | 123,18 | 125,68 | 122,15 | 125,24 | 2,52% | 4.259.325,00 |
| 14.11.2023 | 122,41 | 123,12 | 122,00 | 122,16 | 0,49% | 2.674.103,00 |
| 13.11.2023 | 121,34 | 122,20 | 121,07 | 121,56 | 0,04% | 2.403.562,00 |
| 10.11.2023 | 119,95 | 121,84 | 119,51 | 121,51 | 1,78% | 2.093.765,00 |
| 09.11.2023 | 119,66 | 119,92 | 118,42 | 119,38 | -0,62% | 2.697.592,00 |
| 08.11.2023 | 119,23 | 120,72 | 118,66 | 120,13 | 0,77% | 2.737.203,00 |
| 07.11.2023 | 119,78 | 119,94 | 118,99 | 119,21 | -0,36% | 2.340.303,00 |
| 06.11.2023 | 119,42 | 119,98 | 118,78 | 119,64 | 0,08% | 1.947.439,00 |
| 03.11.2023 | 119,31 | 120,11 | 118,77 | 119,54 | 1,47% | 2.724.830,00 |
| 02.11.2023 | 115,88 | 117,87 | 114,32 | 117,81 | 2,51% | 2.807.481,00 |
| 01.11.2023 | 114,08 | 115,22 | 113,59 | 114,93 | 1,04% | 2.387.273,00 |
| 31.10.2023 | 113,64 | 114,92 | 113,11 | 113,75 | 0,72% | 2.978.876,00 |
| 30.10.2023 | 113,27 | 113,61 | 111,53 | 112,94 | 0,43% | 2.655.664,00 |
| 27.10.2023 | 114,14 | 114,90 | 112,17 | 112,46 | -1,58% | 2.953.092,00 |
| 26.10.2023 | 114,09 | 115,30 | 113,00 | 114,26 | 0,12% | 4.179.866,00 |
| 25.10.2023 | 114,85 | 117,14 | 113,92 | 114,12 | -1,15% | 5.210.790,00 |
| 24.10.2023 | 113,14 | 116,79 | 112,41 | 115,45 | 5,33% | 6.064.130,00 |
| 23.10.2023 | 109,90 | 110,98 | 109,12 | 109,61 | -0,81% | 4.488.292,00 |
| 20.10.2023 | 112,86 | 113,23 | 110,26 | 110,50 | -1,31% | 3.295.083,00 |
| 19.10.2023 | 112,90 | 113,83 | 111,58 | 111,97 | -0,98% | 2.760.859,00 |
| 18.10.2023 | 114,85 | 114,88 | 112,90 | 113,08 | -1,66% | 1.990.187,00 |
| 17.10.2023 | 113,06 | 115,38 | 112,81 | 114,99 | 1,24% | 3.163.992,00 |
| 16.10.2023 | 113,92 | 114,12 | 112,85 | 113,58 | 0,98% | 2.247.695,00 |
| 13.10.2023 | 112,47 | 113,35 | 111,87 | 112,48 | -0,18% | 2.067.872,00 |
| 12.10.2023 | 113,28 | 113,96 | 111,95 | 112,68 | -0,77% | 1.740.482,00 |
| 11.10.2023 | 114,87 | 115,48 | 112,68 | 113,55 | -0,96% | 2.313.948,00 |
| 10.10.2023 | 114,52 | 115,18 | 113,92 | 114,65 | 0,25% | 1.673.693,00 |
| 09.10.2023 | 112,64 | 114,83 | 112,64 | 114,36 | 0,26% | 2.041.070,00 |
| 06.10.2023 | 113,25 | 114,95 | 112,76 | 114,06 | 0,80% | 2.044.546,00 |
| 05.10.2023 | 112,73 | 113,34 | 111,78 | 113,15 | 0,16% | 2.613.326,00 |
| 04.10.2023 | 111,28 | 113,09 | 110,42 | 112,97 | 1,73% | 3.170.607,00 |
| 03.10.2023 | 111,94 | 112,17 | 110,16 | 111,05 | -1,60% | 2.696.886,00 |
| 02.10.2023 | 112,09 | 113,36 | 111,79 | 112,85 | -0,10% | 2.289.754,00 |
| 29.09.2023 | 114,00 | 114,32 | 112,53 | 112,96 | -0,52% | 2.376.600,00 |
| 28.09.2023 | 113,25 | 113,91 | 113,01 | 113,55 | 0,32% | 2.599.729,00 |
| 27.09.2023 | 114,86 | 115,41 | 112,40 | 113,19 | -1,20% | 3.084.264,00 |
| 26.09.2023 | 115,28 | 115,96 | 114,50 | 114,56 | -1,32% | 2.147.850,00 |