78,800$
2,48%
Echtzeit-Aktienkurs Shift4 Payments
Bid:
Ask:
Aktienkurse zur Shift4 Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 77,00 | 79,08 | 76,16 | 78,80 | 2,48% | 2.136.518,00 |
| 01.10.2025 | 76,76 | 77,70 | 75,82 | 76,89 | -0,66% | 1.591.497,00 |
| 30.09.2025 | 79,15 | 79,62 | 74,87 | 77,40 | -2,05% | 4.324.018,00 |
| 29.09.2025 | 80,48 | 80,48 | 78,25 | 79,02 | -0,13% | 2.389.960,00 |
| 26.09.2025 | 80,10 | 80,36 | 78,55 | 79,12 | -0,83% | 1.820.473,00 |
| 25.09.2025 | 80,56 | 80,81 | 78,75 | 79,78 | -1,42% | 4.362.351,00 |
| 24.09.2025 | 84,27 | 85,00 | 80,12 | 80,93 | -3,40% | 3.213.360,00 |
| 23.09.2025 | 85,86 | 86,73 | 83,72 | 83,78 | -2,22% | 1.751.387,00 |
| 22.09.2025 | 86,68 | 87,03 | 82,26 | 85,68 | -1,39% | 2.581.121,00 |
| 19.09.2025 | 86,96 | 87,69 | 85,85 | 86,89 | 0,68% | 1.986.167,00 |
| 18.09.2025 | 87,58 | 87,75 | 86,07 | 86,30 | -0,60% | 1.355.032,00 |
| 17.09.2025 | 86,70 | 88,50 | 85,79 | 86,82 | 0,58% | 1.228.588,00 |
| 16.09.2025 | 85,08 | 86,54 | 84,75 | 86,32 | 0,42% | 1.035.836,00 |
| 15.09.2025 | 87,80 | 87,92 | 85,60 | 85,96 | -1,65% | 1.374.358,00 |
| 12.09.2025 | 86,83 | 88,51 | 86,08 | 87,40 | 0,54% | 1.313.145,00 |
| 11.09.2025 | 85,75 | 87,33 | 85,41 | 86,93 | 1,55% | 1.142.604,00 |
| 10.09.2025 | 86,81 | 87,37 | 85,25 | 85,60 | -1,89% | 1.484.076,00 |
| 09.09.2025 | 87,53 | 88,22 | 86,53 | 87,25 | -0,07% | 994.798,00 |
| 08.09.2025 | 87,65 | 88,85 | 85,75 | 87,31 | -0,32% | 1.289.366,00 |
| 05.09.2025 | 87,98 | 89,55 | 86,88 | 87,59 | 0,08% | 1.401.645,00 |
| 04.09.2025 | 88,66 | 88,66 | 86,35 | 87,52 | -0,88% | 1.347.104,00 |
| 03.09.2025 | 88,64 | 89,39 | 87,82 | 88,30 | -0,94% | 1.346.153,00 |
| 02.09.2025 | 88,59 | 89,56 | 87,50 | 89,14 | -1,43% | 1.059.873,00 |
| 29.08.2025 | 91,86 | 92,06 | 90,00 | 90,43 | -1,20% | 1.293.895,00 |
| 28.08.2025 | 90,66 | 92,47 | 90,32 | 91,53 | 1,35% | 992.585,00 |
| 27.08.2025 | 89,36 | 90,55 | 89,06 | 90,31 | 0,94% | 1.008.789,00 |
| 26.08.2025 | 90,47 | 91,20 | 88,93 | 89,47 | -1,07% | 1.314.339,00 |
| 25.08.2025 | 91,16 | 91,98 | 90,07 | 90,44 | -0,76% | 1.253.917,00 |
| 22.08.2025 | 88,97 | 92,79 | 88,82 | 91,13 | 2,68% | 1.183.027,00 |
| 21.08.2025 | 89,85 | 89,86 | 88,02 | 88,75 | -1,93% | 1.076.985,00 |
| 20.08.2025 | 89,67 | 90,78 | 88,56 | 90,50 | 0,28% | 1.886.003,00 |
| 19.08.2025 | 90,18 | 92,42 | 89,70 | 90,25 | 0,08% | 1.607.274,00 |
| 18.08.2025 | 90,65 | 91,64 | 89,67 | 90,18 | -0,74% | 2.318.844,00 |
| 15.08.2025 | 89,92 | 92,06 | 89,42 | 90,85 | 1,95% | 2.310.044,00 |
| 14.08.2025 | 89,59 | 89,90 | 86,86 | 89,11 | -1,09% | 1.286.798,00 |
| 13.08.2025 | 88,20 | 90,36 | 86,90 | 90,09 | 3,58% | 2.268.345,00 |
| 12.08.2025 | 86,38 | 87,97 | 84,89 | 86,98 | 4,82% | 2.455.566,00 |
| 11.08.2025 | 82,73 | 84,34 | 82,37 | 82,98 | 1,68% | 2.559.728,00 |
| 08.08.2025 | 84,22 | 84,29 | 81,01 | 81,61 | -2,05% | 2.377.986,00 |
| 07.08.2025 | 83,50 | 85,45 | 81,72 | 83,32 | 1,36% | 2.952.019,00 |
| 06.08.2025 | 87,33 | 87,40 | 81,70 | 82,20 | -4,89% | 5.202.642,00 |
| 05.08.2025 | 93,89 | 94,27 | 83,10 | 86,43 | -15,43% | 12.589.819,00 |
| 04.08.2025 | 102,61 | 103,30 | 101,06 | 102,20 | 0,26% | 1.902.873,00 |
| 01.08.2025 | 100,42 | 102,84 | 98,75 | 101,94 | -1,03% | 1.096.802,00 |
| 31.07.2025 | 104,29 | 104,75 | 102,44 | 103,00 | -1,03% | 1.282.041,00 |
| 30.07.2025 | 105,44 | 105,61 | 103,45 | 104,07 | -0,55% | 891.467,00 |
| 29.07.2025 | 106,00 | 107,16 | 103,91 | 104,65 | -1,61% | 743.517,00 |
| 28.07.2025 | 107,00 | 107,10 | 105,67 | 106,36 | -0,42% | 992.663,00 |
| 25.07.2025 | 104,90 | 106,92 | 104,02 | 106,81 | 1,92% | 1.054.800,00 |
| 24.07.2025 | 106,03 | 107,00 | 103,86 | 104,80 | -1,78% | 934.577,00 |
| 23.07.2025 | 106,75 | 107,28 | 104,65 | 106,70 | -0,08% | 1.241.829,00 |
| 22.07.2025 | 106,13 | 107,47 | 104,31 | 106,79 | 0,88% | 1.133.863,00 |
| 21.07.2025 | 107,50 | 108,50 | 105,79 | 105,86 | -0,66% | 1.134.093,00 |
| 18.07.2025 | 106,73 | 107,11 | 105,30 | 106,56 | 0,42% | 783.022,00 |
| 17.07.2025 | 103,89 | 107,04 | 102,93 | 106,11 | 2,70% | 1.450.310,00 |
| 16.07.2025 | 103,16 | 103,54 | 101,09 | 103,32 | 1,04% | 1.047.812,00 |
| 15.07.2025 | 103,39 | 104,22 | 101,96 | 102,26 | -0,97% | 1.139.455,00 |
| 14.07.2025 | 101,65 | 104,06 | 100,64 | 103,26 | 2,31% | 986.749,00 |
| 11.07.2025 | 103,55 | 103,55 | 100,21 | 100,93 | -2,61% | 972.263,00 |
| 10.07.2025 | 104,06 | 105,12 | 102,81 | 103,64 | -0,86% | 1.136.566,00 |
| 09.07.2025 | 103,47 | 104,72 | 101,81 | 104,54 | 1,93% | 2.209.537,00 |
| 08.07.2025 | 103,61 | 105,48 | 102,11 | 102,56 | -0,69% | 979.462,00 |
| 07.07.2025 | 101,40 | 103,27 | 100,72 | 103,27 | 1,44% | 1.680.722,00 |
| 03.07.2025 | 99,05 | 103,68 | 98,54 | 101,80 | 3,31% | 1.163.430,00 |
| 02.07.2025 | 98,07 | 98,87 | 97,26 | 98,54 | 0,88% | 1.283.363,00 |
| 01.07.2025 | 98,74 | 99,27 | 96,36 | 97,68 | -1,44% | 1.169.854,00 |
| 30.06.2025 | 99,01 | 100,53 | 98,86 | 99,11 | 0,91% | 861.405,00 |
| 27.06.2025 | 98,63 | 99,44 | 97,47 | 98,22 | 0,18% | 1.203.358,00 |
| 26.06.2025 | 97,49 | 99,10 | 96,62 | 98,04 | 1,65% | 1.328.725,00 |
| 25.06.2025 | 97,48 | 97,91 | 95,34 | 96,45 | -0,71% | 914.217,00 |
| 24.06.2025 | 95,32 | 98,12 | 94,94 | 97,14 | 3,84% | 1.481.946,00 |
| 23.06.2025 | 91,86 | 94,11 | 91,15 | 93,55 | 1,41% | 1.075.638,00 |
| 20.06.2025 | 92,34 | 93,15 | 91,07 | 92,25 | 0,47% | 1.266.265,00 |
| 18.06.2025 | 91,84 | 93,75 | 91,30 | 91,82 | -0,23% | 1.119.117,00 |
| 17.06.2025 | 90,96 | 94,22 | 90,41 | 92,03 | 0,60% | 1.371.454,00 |
| 16.06.2025 | 89,66 | 92,59 | 89,50 | 91,48 | 3,11% | 1.031.537,00 |
| 13.06.2025 | 91,63 | 92,73 | 87,91 | 88,72 | -4,92% | 1.797.449,00 |
| 12.06.2025 | 94,62 | 95,68 | 93,00 | 93,31 | -2,32% | 759.800,00 |
| 11.06.2025 | 95,63 | 95,82 | 94,13 | 95,53 | 0,57% | 901.713,00 |
| 10.06.2025 | 95,50 | 96,21 | 94,86 | 94,99 | -0,65% | 1.018.623,00 |
| 09.06.2025 | 95,10 | 96,48 | 94,00 | 95,61 | 1,28% | 1.422.421,00 |
| 06.06.2025 | 95,24 | 95,64 | 93,13 | 94,40 | 0,22% | 1.103.574,00 |
| 05.06.2025 | 94,28 | 97,19 | 93,21 | 94,19 | 0,04% | 2.172.046,00 |
| 04.06.2025 | 95,20 | 96,48 | 92,11 | 94,15 | -1,08% | 1.694.781,00 |
| 03.06.2025 | 94,77 | 95,71 | 92,08 | 95,18 | 0,28% | 1.476.440,00 |
| 02.06.2025 | 94,81 | 97,43 | 94,00 | 94,91 | 0,13% | 2.456.045,00 |
| 30.05.2025 | 92,21 | 95,37 | 91,74 | 94,79 | 2,38% | 3.028.629,00 |
| 29.05.2025 | 91,40 | 93,12 | 91,13 | 92,59 | 2,12% | 1.704.473,00 |
| 28.05.2025 | 91,21 | 91,50 | 89,51 | 90,67 | -0,34% | 695.285,00 |
| 27.05.2025 | 90,77 | 91,24 | 89,81 | 90,98 | 2,12% | 1.096.699,00 |
| 23.05.2025 | 85,72 | 90,05 | 85,33 | 89,09 | 1,77% | 1.109.902,00 |
| 22.05.2025 | 87,14 | 87,98 | 86,97 | 87,54 | 0,23% | 914.200,00 |
| 21.05.2025 | 89,45 | 90,29 | 87,17 | 87,34 | -3,24% | 1.014.477,00 |
| 20.05.2025 | 89,91 | 91,24 | 89,00 | 90,26 | 0,30% | 1.208.293,00 |
| 19.05.2025 | 88,77 | 90,68 | 88,55 | 89,99 | -0,78% | 780.200,00 |
| 16.05.2025 | 89,50 | 91,66 | 89,36 | 90,70 | 1,91% | 1.149.632,00 |
| 15.05.2025 | 91,08 | 91,80 | 88,01 | 89,00 | -3,41% | 1.870.628,00 |
| 14.05.2025 | 92,13 | 92,92 | 91,14 | 92,14 | 0,04% | 1.021.506,00 |
| 13.05.2025 | 90,39 | 93,63 | 90,39 | 92,10 | 2,25% | 1.592.767,00 |
| 12.05.2025 | 89,27 | 91,41 | 88,43 | 90,07 | 5,31% | 2.248.320,00 |