201,770$
-1,17%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 205,16 | 208,28 | 201,61 | 201,76 | -1,17% | 3.339.694,00 |
| 17.12.2024 | 202,50 | 204,71 | 201,95 | 204,15 | 0,38% | 3.454.293,00 |
| 16.12.2024 | 205,70 | 206,25 | 202,93 | 203,38 | -0,63% | 3.181.522,00 |
| 13.12.2024 | 206,17 | 206,85 | 203,86 | 204,66 | -0,09% | 2.536.167,00 |
| 12.12.2024 | 204,36 | 205,22 | 203,18 | 204,85 | 0,44% | 2.316.508,00 |
| 11.12.2024 | 202,50 | 205,04 | 201,65 | 203,96 | 1,20% | 2.720.419,00 |
| 10.12.2024 | 203,28 | 203,28 | 200,52 | 201,54 | -0,67% | 3.582.157,00 |
| 09.12.2024 | 207,06 | 207,57 | 202,72 | 202,89 | -2,12% | 3.985.435,00 |
| 06.12.2024 | 205,29 | 207,56 | 204,69 | 207,28 | 1,61% | 3.642.676,00 |
| 05.12.2024 | 203,00 | 208,00 | 200,71 | 204,00 | -5,49% | 7.613.815,00 |
| 04.12.2024 | 215,28 | 216,38 | 213,24 | 215,85 | 0,22% | 3.801.879,00 |
| 03.12.2024 | 219,36 | 220,13 | 214,91 | 215,38 | -1,43% | 3.949.064,00 |
| 02.12.2024 | 221,40 | 222,19 | 217,74 | 218,51 | -1,11% | 2.475.380,00 |
| 29.11.2024 | 221,33 | 222,35 | 220,70 | 220,96 | 0,17% | 1.543.376,00 |
| 27.11.2024 | 219,88 | 222,26 | 219,37 | 220,59 | -0,84% | 2.234.422,00 |
| 26.11.2024 | 222,00 | 223,23 | 221,01 | 222,45 | 0,31% | 1.868.509,00 |
| 25.11.2024 | 221,15 | 223,22 | 219,78 | 221,76 | 0,09% | 4.340.847,00 |
| 22.11.2024 | 217,15 | 222,05 | 217,15 | 221,56 | 1,91% | 2.876.564,00 |
| 21.11.2024 | 218,33 | 219,11 | 217,21 | 217,41 | -0,24% | 2.832.341,00 |
| 20.11.2024 | 217,22 | 218,18 | 215,06 | 217,94 | 1,31% | 2.828.196,00 |
| 19.11.2024 | 212,04 | 216,93 | 211,65 | 215,12 | 1,12% | 2.609.779,00 |
| 18.11.2024 | 211,01 | 213,28 | 210,57 | 212,74 | 0,86% | 1.748.885,00 |
| 15.11.2024 | 210,47 | 211,24 | 208,89 | 210,92 | 0,03% | 2.279.330,00 |
| 14.11.2024 | 213,10 | 214,45 | 210,11 | 210,85 | -1,09% | 2.283.631,00 |
| 13.11.2024 | 213,97 | 215,50 | 213,13 | 213,18 | -0,41% | 2.096.815,00 |
| 12.11.2024 | 214,47 | 215,25 | 213,50 | 214,06 | -0,37% | 1.805.977,00 |
| 11.11.2024 | 212,72 | 215,45 | 212,56 | 214,86 | 1,97% | 2.353.368,00 |
| 08.11.2024 | 210,38 | 212,84 | 209,18 | 210,70 | 0,88% | 1.761.528,00 |
| 07.11.2024 | 210,35 | 210,94 | 207,80 | 208,87 | -1,10% | 2.084.922,00 |
| 06.11.2024 | 210,31 | 211,98 | 204,88 | 211,20 | 4,03% | 3.808.883,00 |
| 05.11.2024 | 200,29 | 203,32 | 198,35 | 203,02 | 1,10% | 2.715.595,00 |
| 04.11.2024 | 202,45 | 202,96 | 200,30 | 200,82 | -0,61% | 2.026.683,00 |
| 01.11.2024 | 198,28 | 202,88 | 197,94 | 202,05 | 2,10% | 4.239.704,00 |
| 31.10.2024 | 199,83 | 201,62 | 197,89 | 197,90 | -0,96% | 2.261.322,00 |
| 30.10.2024 | 201,22 | 202,37 | 199,04 | 199,81 | -0,55% | 2.719.246,00 |
| 29.10.2024 | 201,51 | 202,66 | 200,64 | 200,91 | -0,25% | 1.915.449,00 |
| 28.10.2024 | 200,44 | 201,72 | 200,01 | 201,42 | 0,95% | 1.993.592,00 |
| 25.10.2024 | 203,43 | 203,70 | 199,23 | 199,52 | -1,85% | 2.436.675,00 |
| 24.10.2024 | 202,52 | 204,50 | 202,01 | 203,29 | 0,46% | 2.032.829,00 |
| 23.10.2024 | 199,75 | 203,00 | 199,58 | 202,36 | 1,35% | 3.577.311,00 |
| 22.10.2024 | 191,93 | 199,87 | 188,94 | 199,67 | 1,27% | 4.479.198,00 |
| 21.10.2024 | 196,88 | 197,67 | 195,65 | 197,17 | -0,06% | 3.011.993,00 |
| 18.10.2024 | 197,12 | 198,32 | 195,53 | 197,29 | 0,79% | 3.463.499,00 |
| 17.10.2024 | 198,47 | 198,86 | 195,52 | 195,74 | -0,99% | 3.687.248,00 |
| 16.10.2024 | 193,96 | 197,89 | 193,02 | 197,70 | 1,90% | 2.611.713,00 |
| 15.10.2024 | 194,23 | 195,83 | 193,29 | 194,02 | 0,41% | 3.223.554,00 |
| 14.10.2024 | 191,22 | 193,39 | 190,60 | 193,23 | 1,51% | 2.200.833,00 |
| 11.10.2024 | 188,85 | 191,23 | 188,43 | 190,35 | 1,26% | 1.970.527,00 |
| 10.10.2024 | 187,67 | 188,52 | 187,13 | 187,99 | 0,13% | 1.853.581,00 |
| 09.10.2024 | 188,18 | 188,42 | 187,15 | 187,74 | -0,11% | 2.426.259,00 |
| 08.10.2024 | 186,64 | 188,85 | 185,72 | 187,94 | 1,60% | 2.393.774,00 |
| 07.10.2024 | 185,42 | 186,26 | 183,94 | 184,98 | -0,24% | 2.579.636,00 |
| 04.10.2024 | 184,47 | 185,51 | 182,87 | 185,42 | 1,12% | 1.859.528,00 |
| 03.10.2024 | 182,31 | 183,56 | 181,87 | 183,36 | 0,50% | 1.974.264,00 |
| 02.10.2024 | 181,63 | 182,56 | 180,61 | 182,45 | 0,63% | 2.296.505,00 |
| 01.10.2024 | 180,24 | 181,88 | 179,00 | 181,31 | 0,92% | 2.140.313,00 |
| 30.09.2024 | 178,05 | 179,95 | 177,52 | 179,65 | 0,71% | 2.140.842,00 |
| 27.09.2024 | 177,40 | 179,38 | 176,91 | 178,38 | 0,55% | 2.950.197,00 |
| 26.09.2024 | 177,15 | 177,79 | 175,98 | 177,40 | 0,34% | 2.584.968,00 |
| 25.09.2024 | 177,51 | 178,41 | 174,21 | 176,80 | -0,31% | 2.311.488,00 |
| 24.09.2024 | 178,23 | 178,95 | 176,01 | 177,35 | -1,09% | 2.329.319,00 |
| 23.09.2024 | 179,00 | 179,53 | 177,65 | 179,31 | 0,96% | 1.822.152,00 |
| 20.09.2024 | 178,18 | 178,25 | 176,17 | 177,61 | -0,65% | 6.022.201,00 |
| 19.09.2024 | 176,88 | 178,89 | 175,71 | 178,78 | 2,03% | 3.140.788,00 |
| 18.09.2024 | 175,61 | 176,76 | 174,61 | 175,23 | -0,04% | 1.774.860,00 |
| 17.09.2024 | 175,47 | 176,34 | 174,43 | 175,30 | -0,03% | 1.568.485,00 |
| 16.09.2024 | 175,56 | 176,48 | 174,60 | 175,35 | 0,26% | 1.584.353,00 |
| 13.09.2024 | 174,00 | 175,48 | 173,85 | 174,89 | 0,73% | 1.844.275,00 |
| 12.09.2024 | 171,50 | 173,88 | 171,35 | 173,63 | 1,53% | 2.127.570,00 |
| 11.09.2024 | 171,48 | 171,67 | 167,66 | 171,02 | -0,80% | 2.275.414,00 |
| 10.09.2024 | 172,85 | 173,45 | 170,81 | 172,40 | -0,02% | 1.597.478,00 |
| 09.09.2024 | 171,27 | 173,02 | 170,66 | 172,44 | 1,42% | 2.245.579,00 |
| 06.09.2024 | 172,51 | 173,51 | 169,86 | 170,02 | -1,44% | 2.443.937,00 |
| 05.09.2024 | 173,98 | 174,03 | 171,23 | 172,51 | -0,64% | 1.893.163,00 |
| 04.09.2024 | 174,13 | 174,59 | 172,70 | 173,62 | -0,17% | 2.098.072,00 |
| 03.09.2024 | 174,43 | 175,47 | 173,11 | 173,91 | -0,40% | 1.972.098,00 |
| 30.08.2024 | 173,31 | 174,81 | 172,79 | 174,60 | 0,95% | 2.373.597,00 |
| 29.08.2024 | 172,44 | 173,49 | 171,71 | 172,95 | 0,65% | 1.999.767,00 |
| 28.08.2024 | 170,40 | 172,60 | 169,88 | 171,83 | 0,98% | 1.994.294,00 |
| 27.08.2024 | 169,83 | 170,66 | 169,00 | 170,17 | 0,19% | 2.005.037,00 |
| 26.08.2024 | 170,05 | 171,12 | 169,57 | 169,85 | 0,02% | 1.518.941,00 |
| 23.08.2024 | 169,36 | 169,97 | 168,44 | 169,81 | 0,60% | 2.428.348,00 |
| 22.08.2024 | 168,38 | 169,21 | 168,06 | 168,79 | 0,27% | 1.934.070,00 |
| 21.08.2024 | 167,41 | 168,41 | 166,70 | 168,33 | 0,17% | 1.819.843,00 |
| 20.08.2024 | 169,75 | 169,77 | 167,03 | 168,04 | 0,08% | 1.789.864,00 |
| 19.08.2024 | 167,63 | 168,41 | 167,13 | 167,91 | 0,35% | 1.369.991,00 |
| 16.08.2024 | 165,47 | 167,43 | 165,05 | 167,32 | 0,97% | 3.799.303,00 |
| 15.08.2024 | 165,00 | 165,98 | 164,16 | 165,72 | 1,03% | 1.902.782,00 |
| 14.08.2024 | 162,25 | 164,35 | 162,02 | 164,03 | 0,97% | 1.447.598,00 |
| 13.08.2024 | 161,25 | 162,58 | 160,85 | 162,46 | 0,84% | 2.203.938,00 |
| 12.08.2024 | 162,00 | 162,92 | 160,49 | 161,10 | -0,30% | 2.529.895,00 |
| 09.08.2024 | 159,95 | 161,77 | 159,34 | 161,59 | 0,90% | 1.576.019,00 |
| 08.08.2024 | 156,89 | 160,44 | 156,41 | 160,15 | 2,52% | 1.787.075,00 |
| 07.08.2024 | 159,01 | 160,84 | 155,96 | 156,22 | -0,71% | 2.318.138,00 |
| 06.08.2024 | 155,49 | 159,39 | 154,63 | 157,34 | 1,66% | 2.760.928,00 |
| 05.08.2024 | 157,46 | 159,67 | 154,17 | 154,77 | -2,61% | 3.614.783,00 |
| 02.08.2024 | 160,07 | 161,01 | 157,50 | 158,92 | -1,53% | 3.082.216,00 |
| 01.08.2024 | 164,17 | 165,56 | 161,11 | 161,39 | -1,33% | 3.070.649,00 |
| 31.07.2024 | 163,58 | 164,54 | 162,98 | 163,57 | 0,28% | 2.077.132,00 |
| 30.07.2024 | 163,74 | 164,47 | 162,51 | 163,11 | 0,25% | 1.660.326,00 |