55,010$
0,81%
Echtzeit-Aktienkurs Shift4 Payments
Bid:
Ask:
Aktienkurse zur Shift4 Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 55,05 | 57,29 | 54,90 | 55,01 | 0,81% | 1.884.393,00 |
| 12.02.2026 | 58,36 | 58,50 | 54,30 | 54,57 | -7,10% | 2.516.712,00 |
| 11.02.2026 | 60,02 | 60,26 | 57,70 | 58,74 | -1,79% | 2.305.118,00 |
| 10.02.2026 | 59,00 | 61,63 | 59,00 | 59,81 | 2,05% | 1.190.100,00 |
| 09.02.2026 | 59,32 | 60,24 | 58,58 | 58,61 | -1,13% | 1.230.121,00 |
| 06.02.2026 | 58,87 | 60,23 | 58,49 | 59,28 | 2,07% | 1.966.187,00 |
| 05.02.2026 | 58,45 | 59,81 | 56,53 | 58,08 | -0,22% | 2.214.004,00 |
| 04.02.2026 | 54,45 | 58,30 | 53,50 | 58,21 | 7,56% | 4.088.917,00 |
| 03.02.2026 | 57,01 | 57,04 | 52,65 | 54,12 | -7,49% | 4.507.554,00 |
| 02.02.2026 | 58,75 | 60,06 | 58,46 | 58,50 | -0,91% | 2.706.143,00 |
| 30.01.2026 | 59,35 | 60,37 | 58,76 | 59,04 | -0,61% | 1.545.935,00 |
| 29.01.2026 | 60,21 | 60,34 | 58,44 | 59,40 | -0,97% | 2.586.912,00 |
| 28.01.2026 | 61,50 | 61,57 | 59,81 | 59,98 | -2,41% | 1.890.314,00 |
| 27.01.2026 | 63,78 | 63,86 | 61,09 | 61,46 | -4,27% | 1.841.505,00 |
| 26.01.2026 | 66,75 | 66,92 | 63,03 | 64,20 | -2,73% | 1.570.504,00 |
| 22.01.2026 | 64,71 | 66,87 | 64,71 | 66,00 | 3,13% | 1.946.296,00 |
| 21.01.2026 | 63,34 | 65,09 | 63,00 | 64,00 | 3,16% | 2.212.343,00 |
| 20.01.2026 | 62,80 | 64,08 | 61,80 | 62,04 | -3,68% | 1.573.288,00 |
| 16.01.2026 | 63,91 | 65,75 | 63,29 | 64,41 | -2,28% | 1.703.251,00 |
| 15.01.2026 | 67,50 | 67,81 | 65,70 | 65,91 | -1,79% | 1.589.206,00 |
| 14.01.2026 | 65,42 | 68,57 | 64,62 | 67,11 | 2,44% | 2.446.939,00 |
| 13.01.2026 | 65,18 | 66,33 | 63,01 | 65,51 | -0,17% | 2.600.349,00 |
| 12.01.2026 | 66,30 | 67,11 | 64,58 | 65,62 | -1,88% | 1.747.259,00 |
| 09.01.2026 | 66,71 | 67,19 | 63,60 | 66,88 | 1,20% | 2.198.909,00 |
| 08.01.2026 | 64,99 | 67,07 | 63,74 | 66,09 | 0,76% | 1.957.287,00 |
| 07.01.2026 | 66,04 | 66,69 | 64,25 | 65,59 | -0,44% | 1.506.766,00 |
| 06.01.2026 | 63,84 | 66,11 | 63,57 | 65,88 | 3,00% | 1.194.282,00 |
| 05.01.2026 | 62,60 | 65,50 | 62,40 | 63,96 | 2,04% | 2.364.112,00 |
| 02.01.2026 | 63,31 | 63,51 | 61,42 | 62,68 | -0,46% | 2.303.318,00 |
| 31.12.2025 | 64,15 | 64,20 | 62,83 | 62,97 | -2,27% | 1.480.758,00 |
| 30.12.2025 | 65,42 | 66,25 | 64,30 | 64,43 | -1,71% | 1.474.835,00 |
| 29.12.2025 | 64,93 | 65,56 | 63,90 | 65,55 | 0,49% | 1.677.897,00 |
| 26.12.2025 | 65,02 | 65,82 | 64,38 | 65,23 | 0,20% | 896.705,00 |
| 24.12.2025 | 64,50 | 65,18 | 63,83 | 65,10 | 0,49% | 805.808,00 |
| 23.12.2025 | 65,36 | 66,16 | 64,25 | 64,78 | -0,34% | 1.542.445,00 |
| 22.12.2025 | 64,32 | 66,54 | 64,22 | 65,00 | 1,45% | 1.639.789,00 |
| 19.12.2025 | 64,59 | 64,71 | 63,81 | 64,07 | -0,56% | 2.192.185,00 |
| 18.12.2025 | 65,50 | 66,73 | 64,16 | 64,43 | -0,15% | 1.290.522,00 |
| 17.12.2025 | 65,68 | 67,63 | 64,46 | 64,53 | -1,66% | 1.380.909,00 |
| 16.12.2025 | 66,20 | 66,50 | 64,50 | 65,62 | -0,76% | 1.997.319,00 |
| 15.12.2025 | 69,09 | 69,09 | 65,67 | 66,12 | -3,83% | 1.731.865,00 |
| 12.12.2025 | 69,29 | 70,74 | 68,60 | 68,75 | -0,35% | 1.184.769,00 |
| 11.12.2025 | 69,00 | 70,35 | 68,36 | 68,99 | 0,25% | 1.446.055,00 |
| 10.12.2025 | 66,95 | 69,04 | 66,45 | 68,82 | 2,87% | 1.332.276,00 |
| 09.12.2025 | 66,50 | 68,15 | 66,09 | 66,90 | 0,16% | 1.503.931,00 |
| 08.12.2025 | 68,88 | 68,88 | 66,59 | 66,79 | -3,03% | 1.778.755,00 |
| 05.12.2025 | 69,05 | 71,57 | 68,81 | 68,88 | -0,69% | 1.249.151,00 |
| 04.12.2025 | 70,20 | 70,35 | 68,42 | 69,36 | -1,04% | 1.668.129,00 |
| 03.12.2025 | 71,25 | 73,25 | 69,63 | 70,09 | -0,99% | 1.933.461,00 |
| 02.12.2025 | 73,18 | 73,78 | 70,72 | 70,79 | -2,96% | 2.081.492,00 |
| 01.12.2025 | 73,39 | 75,08 | 72,75 | 72,95 | -1,12% | 1.465.241,00 |
| 28.11.2025 | 73,06 | 75,35 | 72,30 | 73,78 | 5,14% | 1.252.373,00 |
| 26.11.2025 | 70,27 | 71,29 | 70,05 | 70,17 | 0,03% | 880.162,00 |
| 25.11.2025 | 69,95 | 70,70 | 68,75 | 70,15 | 0,76% | 1.004.048,00 |
| 24.11.2025 | 69,62 | 70,49 | 68,67 | 69,62 | 6,13% | 1.847.263,00 |
| 20.11.2025 | 66,50 | 67,74 | 65,28 | 65,60 | 0,03% | 2.189.198,00 |
| 19.11.2025 | 66,87 | 67,13 | 65,00 | 65,58 | -0,82% | 2.170.907,00 |
| 18.11.2025 | 67,05 | 68,28 | 64,78 | 66,12 | -2,26% | 2.526.923,00 |
| 17.11.2025 | 69,48 | 69,93 | 67,06 | 67,65 | -6,38% | 1.783.924,00 |
| 13.11.2025 | 72,66 | 74,99 | 71,93 | 72,26 | -1,26% | 3.610.720,00 |
| 12.11.2025 | 71,64 | 73,84 | 71,50 | 73,18 | 2,49% | 3.764.096,00 |
| 11.11.2025 | 70,98 | 71,97 | 70,65 | 71,40 | 0,66% | 2.697.748,00 |
| 10.11.2025 | 66,75 | 71,07 | 66,75 | 70,93 | 7,23% | 3.750.546,00 |
| 07.11.2025 | 66,59 | 66,82 | 61,23 | 66,15 | -1,00% | 4.245.584,00 |
| 06.11.2025 | 71,88 | 76,09 | 66,76 | 66,82 | -0,51% | 5.545.760,00 |
| 05.11.2025 | 67,13 | 68,04 | 66,78 | 67,16 | 0,63% | 2.978.597,00 |
| 04.11.2025 | 67,50 | 68,13 | 66,68 | 66,74 | -2,40% | 2.480.591,00 |
| 03.11.2025 | 69,01 | 69,37 | 67,15 | 68,38 | -1,04% | 2.019.608,00 |
| 31.10.2025 | 66,84 | 69,43 | 66,48 | 69,10 | 4,21% | 2.270.024,00 |
| 30.10.2025 | 69,65 | 70,00 | 66,11 | 66,31 | -5,28% | 4.111.915,00 |
| 29.10.2025 | 72,23 | 72,95 | 69,31 | 70,01 | -6,84% | 6.612.462,00 |
| 28.10.2025 | 76,86 | 76,86 | 74,20 | 75,15 | -2,10% | 2.016.121,00 |
| 27.10.2025 | 77,43 | 77,50 | 76,14 | 76,76 | 0,66% | 1.226.996,00 |
| 24.10.2025 | 76,72 | 77,26 | 76,15 | 76,26 | 0,36% | 923.590,00 |
| 23.10.2025 | 75,63 | 76,31 | 75,00 | 75,99 | 0,80% | 1.188.791,00 |
| 22.10.2025 | 76,02 | 76,47 | 74,98 | 75,39 | -1,98% | 1.822.438,00 |
| 21.10.2025 | 75,32 | 77,01 | 75,32 | 76,91 | 1,29% | 1.637.500,00 |
| 20.10.2025 | 74,49 | 76,28 | 74,49 | 75,93 | 2,77% | 1.118.903,00 |
| 17.10.2025 | 73,69 | 75,68 | 73,69 | 73,88 | -0,27% | 1.492.255,00 |
| 16.10.2025 | 75,57 | 76,09 | 73,50 | 74,08 | -1,89% | 2.404.079,00 |
| 15.10.2025 | 77,80 | 78,13 | 74,90 | 75,51 | -2,92% | 2.291.238,00 |
| 14.10.2025 | 75,70 | 78,22 | 75,27 | 77,78 | 1,69% | 1.870.499,00 |
| 13.10.2025 | 78,02 | 78,61 | 76,23 | 76,49 | -0,96% | 1.509.274,00 |
| 10.10.2025 | 79,69 | 79,93 | 77,03 | 77,23 | -2,70% | 1.813.441,00 |
| 09.10.2025 | 79,50 | 80,00 | 76,17 | 79,37 | -0,16% | 2.291.450,00 |
| 08.10.2025 | 79,45 | 80,98 | 78,52 | 79,50 | 1,79% | 1.528.625,00 |
| 07.10.2025 | 78,99 | 79,79 | 77,02 | 78,10 | -0,71% | 2.001.320,00 |
| 06.10.2025 | 77,83 | 79,14 | 76,66 | 78,66 | -0,18% | 1.636.289,00 |
| 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 |