90,010$
-0,19%
Echtzeit-Aktienkurs Shift4 Payments
Bid:
Ask:
Aktienkurse zur Shift4 Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 90,00 | 90,80 | 88,84 | 90,01 | -0,19% | 782.073,00 |
| 04.11.2024 | 90,60 | 91,79 | 90,02 | 90,18 | -0,41% | 713.158,00 |
| 01.11.2024 | 91,09 | 91,18 | 88,25 | 90,55 | 0,12% | 840.703,00 |
| 31.10.2024 | 91,00 | 92,00 | 90,18 | 90,44 | -0,76% | 725.778,00 |
| 30.10.2024 | 90,36 | 92,13 | 90,17 | 91,13 | 0,52% | 726.299,00 |
| 29.10.2024 | 90,29 | 92,00 | 89,21 | 90,66 | -1,46% | 1.280.547,00 |
| 28.10.2024 | 95,00 | 95,38 | 91,10 | 92,00 | -2,02% | 1.122.874,00 |
| 25.10.2024 | 93,96 | 94,37 | 92,52 | 93,90 | 0,17% | 499.043,00 |
| 24.10.2024 | 92,98 | 94,31 | 91,55 | 93,74 | 0,53% | 539.369,00 |
| 23.10.2024 | 92,81 | 94,33 | 92,26 | 93,25 | 0,33% | 591.207,00 |
| 22.10.2024 | 93,64 | 94,39 | 92,39 | 92,94 | -1,74% | 677.837,00 |
| 21.10.2024 | 94,94 | 95,29 | 93,83 | 94,59 | -1,17% | 838.239,00 |
| 18.10.2024 | 94,78 | 96,96 | 94,03 | 95,71 | 1,05% | 750.731,00 |
| 17.10.2024 | 95,36 | 95,69 | 94,03 | 94,72 | -0,55% | 604.079,00 |
| 16.10.2024 | 94,31 | 95,42 | 92,94 | 95,24 | 1,18% | 1.121.577,00 |
| 15.10.2024 | 93,91 | 95,21 | 92,08 | 94,13 | -0,02% | 891.793,00 |
| 14.10.2024 | 96,90 | 96,90 | 93,74 | 94,15 | -2,33% | 1.018.121,00 |
| 11.10.2024 | 92,93 | 96,45 | 92,38 | 96,40 | 3,48% | 808.190,00 |
| 10.10.2024 | 92,39 | 94,43 | 92,09 | 93,16 | -0,37% | 1.624.446,00 |
| 09.10.2024 | 93,00 | 94,00 | 91,45 | 93,51 | 1,71% | 784.728,00 |
| 08.10.2024 | 90,67 | 92,56 | 89,62 | 91,94 | 1,26% | 1.163.960,00 |
| 07.10.2024 | 91,26 | 92,14 | 90,30 | 90,80 | -0,82% | 646.144,00 |
| 04.10.2024 | 90,00 | 92,07 | 89,63 | 91,55 | 2,62% | 1.403.090,00 |
| 03.10.2024 | 88,28 | 89,78 | 87,70 | 89,21 | 0,34% | 1.327.830,00 |
| 02.10.2024 | 87,74 | 89,25 | 87,50 | 88,91 | 0,74% | 547.488,00 |
| 01.10.2024 | 89,33 | 89,70 | 86,19 | 88,26 | -0,38% | 1.000.294,00 |
| 30.09.2024 | 87,48 | 89,81 | 87,36 | 88,60 | 0,85% | 1.143.669,00 |
| 27.09.2024 | 86,88 | 87,94 | 85,24 | 87,85 | 2,17% | 810.560,00 |
| 26.09.2024 | 86,93 | 87,00 | 83,81 | 85,98 | 0,27% | 664.043,00 |
| 25.09.2024 | 86,95 | 87,29 | 85,06 | 85,75 | -1,43% | 850.747,00 |
| 24.09.2024 | 86,52 | 87,75 | 86,00 | 86,99 | 0,54% | 882.101,00 |
| 23.09.2024 | 87,60 | 87,96 | 85,42 | 86,52 | -0,44% | 1.157.604,00 |
| 20.09.2024 | 86,40 | 87,44 | 85,56 | 86,90 | 1,18% | 1.396.413,00 |
| 19.09.2024 | 85,92 | 87,04 | 84,51 | 85,89 | 2,76% | 1.667.505,00 |
| 18.09.2024 | 84,22 | 84,92 | 82,40 | 83,58 | -0,43% | 1.003.875,00 |
| 17.09.2024 | 84,12 | 84,20 | 82,70 | 83,94 | 0,71% | 828.593,00 |
| 16.09.2024 | 82,50 | 84,61 | 82,00 | 83,35 | 0,52% | 756.403,00 |
| 13.09.2024 | 80,88 | 85,08 | 80,80 | 82,92 | 3,13% | 1.481.143,00 |
| 12.09.2024 | 77,78 | 80,47 | 77,76 | 80,40 | 3,63% | 845.958,00 |
| 11.09.2024 | 75,79 | 77,90 | 74,02 | 77,58 | 2,20% | 624.946,00 |
| 10.09.2024 | 76,28 | 76,35 | 73,87 | 75,91 | -0,28% | 810.546,00 |
| 09.09.2024 | 76,76 | 77,04 | 75,10 | 76,12 | 0,54% | 677.798,00 |
| 06.09.2024 | 77,55 | 78,58 | 74,88 | 75,71 | -2,31% | 1.053.604,00 |
| 05.09.2024 | 77,30 | 78,02 | 76,10 | 77,50 | 0,26% | 1.140.770,00 |
| 04.09.2024 | 79,68 | 80,99 | 76,81 | 77,30 | -2,37% | 1.438.202,00 |
| 03.09.2024 | 82,49 | 82,66 | 78,77 | 79,18 | -4,72% | 1.062.827,00 |
| 30.08.2024 | 83,43 | 84,20 | 81,36 | 83,10 | 0,95% | 1.026.976,00 |
| 29.08.2024 | 80,62 | 82,73 | 80,54 | 82,32 | 2,91% | 1.331.116,00 |
| 28.08.2024 | 80,99 | 81,67 | 79,29 | 79,99 | -1,53% | 975.255,00 |
| 27.08.2024 | 80,53 | 81,44 | 79,80 | 81,23 | 0,10% | 835.909,00 |
| 26.08.2024 | 81,85 | 84,26 | 80,29 | 81,15 | 0,02% | 1.549.886,00 |
| 23.08.2024 | 80,00 | 81,23 | 79,04 | 81,13 | 2,53% | 766.006,00 |
| 22.08.2024 | 78,98 | 80,38 | 78,42 | 79,13 | 0,27% | 1.565.076,00 |
| 21.08.2024 | 79,36 | 79,78 | 78,14 | 78,92 | -0,30% | 926.717,00 |
| 20.08.2024 | 81,77 | 81,77 | 78,54 | 79,16 | -3,07% | 2.100.357,00 |
| 19.08.2024 | 81,82 | 81,99 | 78,81 | 81,67 | 0,22% | 2.274.352,00 |
| 16.08.2024 | 82,00 | 82,75 | 80,13 | 81,49 | -0,46% | 1.895.563,00 |
| 15.08.2024 | 81,53 | 83,64 | 80,94 | 81,87 | 2,12% | 2.698.317,00 |
| 14.08.2024 | 76,79 | 81,30 | 76,51 | 80,17 | 5,45% | 5.011.374,00 |
| 13.08.2024 | 73,89 | 77,70 | 73,27 | 76,03 | 4,19% | 2.555.976,00 |
| 12.08.2024 | 71,52 | 73,50 | 70,72 | 72,97 | 2,23% | 2.161.761,00 |
| 09.08.2024 | 71,13 | 72,22 | 68,92 | 71,38 | 0,96% | 2.152.432,00 |
| 08.08.2024 | 67,77 | 72,13 | 67,09 | 70,70 | 11,29% | 5.622.582,00 |
| 07.08.2024 | 64,00 | 65,64 | 63,41 | 63,53 | 1,63% | 2.434.314,00 |
| 06.08.2024 | 61,81 | 63,20 | 61,09 | 62,51 | 2,04% | 1.023.707,00 |
| 05.08.2024 | 57,91 | 62,00 | 57,45 | 61,26 | -2,31% | 1.577.078,00 |
| 02.08.2024 | 63,00 | 63,05 | 61,18 | 62,71 | -3,55% | 1.011.621,00 |
| 01.08.2024 | 68,00 | 68,78 | 64,05 | 65,02 | -5,48% | 1.312.954,00 |
| 31.07.2024 | 69,02 | 70,22 | 68,50 | 68,79 | -0,19% | 852.248,00 |
| 30.07.2024 | 69,30 | 70,00 | 67,37 | 68,92 | -0,63% | 798.663,00 |
| 29.07.2024 | 70,00 | 70,02 | 67,96 | 69,36 | -0,24% | 933.591,00 |
| 26.07.2024 | 69,44 | 70,07 | 68,53 | 69,53 | 1,56% | 733.213,00 |
| 25.07.2024 | 66,42 | 68,98 | 65,72 | 68,46 | 3,26% | 947.186,00 |
| 24.07.2024 | 68,23 | 68,95 | 66,27 | 66,30 | -3,94% | 1.222.595,00 |
| 23.07.2024 | 68,90 | 69,85 | 68,15 | 69,02 | 0,20% | 935.024,00 |
| 22.07.2024 | 67,31 | 69,13 | 66,13 | 68,88 | 3,84% | 1.264.850,00 |
| 19.07.2024 | 66,70 | 67,12 | 65,22 | 66,33 | -0,57% | 1.991.387,00 |
| 18.07.2024 | 71,00 | 71,41 | 66,42 | 66,71 | -5,75% | 1.997.588,00 |
| 17.07.2024 | 73,11 | 73,47 | 70,62 | 70,78 | -3,17% | 1.169.691,00 |
| 16.07.2024 | 72,14 | 73,66 | 71,15 | 73,10 | 1,54% | 950.980,00 |
| 15.07.2024 | 70,50 | 72,04 | 69,35 | 71,99 | 2,16% | 924.392,00 |
| 12.07.2024 | 70,30 | 70,73 | 69,70 | 70,47 | 1,00% | 687.060,00 |
| 11.07.2024 | 68,21 | 70,36 | 67,81 | 69,77 | 3,47% | 1.134.915,00 |
| 10.07.2024 | 72,09 | 72,33 | 67,42 | 67,43 | -6,52% | 2.061.554,00 |
| 09.07.2024 | 73,37 | 73,39 | 71,71 | 72,13 | -1,68% | 681.590,00 |
| 08.07.2024 | 73,47 | 75,28 | 73,05 | 73,36 | 0,25% | 1.098.947,00 |
| 05.07.2024 | 72,62 | 73,36 | 71,78 | 73,18 | 0,45% | 929.517,00 |
| 03.07.2024 | 73,60 | 73,97 | 72,28 | 72,85 | -0,95% | 696.518,00 |
| 02.07.2024 | 73,40 | 74,20 | 72,71 | 73,55 | -0,39% | 729.826,00 |
| 01.07.2024 | 73,57 | 73,89 | 72,20 | 73,84 | 0,67% | 947.332,00 |
| 28.06.2024 | 73,46 | 74,45 | 72,64 | 73,35 | 0,04% | 1.938.406,00 |
| 27.06.2024 | 71,49 | 73,63 | 71,04 | 73,32 | 2,19% | 948.145,00 |
| 26.06.2024 | 69,99 | 71,86 | 69,29 | 71,75 | 1,95% | 906.461,00 |
| 25.06.2024 | 70,66 | 71,19 | 69,90 | 70,38 | -0,51% | 728.194,00 |
| 24.06.2024 | 70,92 | 71,74 | 70,04 | 70,74 | -0,56% | 739.526,00 |
| 21.06.2024 | 70,17 | 71,35 | 69,06 | 71,14 | 0,74% | 1.374.492,00 |
| 20.06.2024 | 68,99 | 71,50 | 68,90 | 70,62 | 2,29% | 967.258,00 |
| 18.06.2024 | 70,12 | 70,57 | 68,07 | 69,04 | -2,60% | 1.286.908,00 |
| 17.06.2024 | 71,28 | 71,94 | 69,39 | 70,88 | 1,66% | 1.098.083,00 |
| 14.06.2024 | 71,20 | 72,44 | 68,29 | 69,72 | -2,68% | 1.498.548,00 |