280,544$
-3,25%
Echtzeit-Aktienkurs Equifax
Bid:
Ask:
Aktienkurse zur Equifax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 278,00 | 285,07 | 274,80 | 280,30 | -3,33% | 2.052.808,00 |
| 16.10.2024 | 289,19 | 292,91 | 286,42 | 289,96 | -0,06% | 1.177.171,00 |
| 15.10.2024 | 293,72 | 294,92 | 289,74 | 290,13 | -0,35% | 934.773,00 |
| 14.10.2024 | 285,20 | 291,83 | 283,17 | 291,16 | 2,09% | 917.815,00 |
| 11.10.2024 | 284,77 | 286,18 | 281,79 | 285,20 | 0,52% | 689.576,00 |
| 10.10.2024 | 282,12 | 285,97 | 280,39 | 283,73 | -0,18% | 773.144,00 |
| 09.10.2024 | 287,05 | 287,18 | 283,33 | 284,24 | -0,73% | 627.978,00 |
| 08.10.2024 | 284,17 | 287,28 | 282,51 | 286,34 | 1,48% | 515.120,00 |
| 07.10.2024 | 284,00 | 284,29 | 280,51 | 282,17 | -0,50% | 814.204,00 |
| 04.10.2024 | 294,09 | 294,59 | 280,72 | 283,60 | -3,37% | 917.124,00 |
| 03.10.2024 | 293,85 | 294,63 | 291,30 | 293,50 | 0,06% | 807.619,00 |
| 02.10.2024 | 290,00 | 293,89 | 287,25 | 293,33 | 1,06% | 1.086.943,00 |
| 01.10.2024 | 294,92 | 295,49 | 288,61 | 290,26 | -1,23% | 823.885,00 |
| 30.09.2024 | 291,01 | 294,23 | 289,78 | 293,86 | 1,19% | 538.203,00 |
| 27.09.2024 | 292,02 | 292,94 | 289,47 | 290,39 | -0,08% | 745.650,00 |
| 26.09.2024 | 293,16 | 294,11 | 289,76 | 290,62 | -0,52% | 1.064.884,00 |
| 25.09.2024 | 300,00 | 300,15 | 291,00 | 292,13 | -2,73% | 797.047,00 |
| 24.09.2024 | 298,12 | 301,60 | 296,79 | 300,33 | 0,28% | 1.025.542,00 |
| 23.09.2024 | 300,42 | 300,98 | 297,44 | 299,48 | 0,13% | 952.300,00 |
| 20.09.2024 | 300,46 | 301,47 | 297,62 | 299,09 | -1,03% | 3.150.939,00 |
| 19.09.2024 | 305,30 | 307,08 | 301,10 | 302,19 | 1,55% | 1.833.101,00 |
| 18.09.2024 | 298,29 | 301,55 | 295,72 | 297,57 | -0,08% | 1.230.422,00 |
| 17.09.2024 | 305,30 | 306,93 | 297,60 | 297,81 | -2,07% | 1.368.166,00 |
| 16.09.2024 | 308,00 | 309,63 | 303,96 | 304,11 | -0,86% | 816.492,00 |
| 13.09.2024 | 299,20 | 307,02 | 299,20 | 306,75 | 3,02% | 727.551,00 |
| 12.09.2024 | 298,45 | 299,32 | 294,94 | 297,77 | -0,07% | 531.681,00 |
| 11.09.2024 | 296,07 | 298,27 | 288,85 | 297,99 | 0,14% | 593.867,00 |
| 10.09.2024 | 298,09 | 299,18 | 295,07 | 297,56 | 0,06% | 909.365,00 |
| 09.09.2024 | 294,78 | 300,45 | 293,77 | 297,39 | 1,82% | 825.626,00 |
| 06.09.2024 | 297,05 | 299,08 | 291,47 | 292,08 | -1,52% | 1.344.526,00 |
| 05.09.2024 | 302,61 | 302,84 | 295,90 | 296,59 | -1,93% | 891.941,00 |
| 04.09.2024 | 302,52 | 302,99 | 300,36 | 302,44 | -0,07% | 791.611,00 |
| 03.09.2024 | 305,25 | 308,54 | 299,37 | 302,65 | -1,46% | 555.460,00 |
| 30.08.2024 | 305,58 | 307,32 | 300,86 | 307,13 | 1,09% | 798.014,00 |
| 29.08.2024 | 303,70 | 306,31 | 300,67 | 303,83 | 0,07% | 520.249,00 |
| 28.08.2024 | 303,00 | 307,69 | 300,60 | 303,62 | 0,13% | 611.405,00 |
| 27.08.2024 | 300,43 | 304,37 | 300,43 | 303,24 | 0,43% | 442.350,00 |
| 26.08.2024 | 303,01 | 306,88 | 301,05 | 301,95 | -0,07% | 485.539,00 |
| 23.08.2024 | 297,34 | 303,88 | 295,11 | 302,17 | 1,93% | 479.845,00 |
| 22.08.2024 | 298,69 | 298,69 | 293,52 | 296,45 | -0,65% | 607.445,00 |
| 21.08.2024 | 296,88 | 298,43 | 292,36 | 298,39 | 0,61% | 791.313,00 |
| 20.08.2024 | 295,65 | 296,89 | 292,35 | 296,58 | 0,51% | 442.699,00 |
| 19.08.2024 | 292,28 | 295,66 | 290,98 | 295,07 | 0,96% | 504.383,00 |
| 16.08.2024 | 293,27 | 293,34 | 290,01 | 292,27 | -0,43% | 941.071,00 |
| 15.08.2024 | 297,29 | 298,58 | 290,88 | 293,54 | -0,96% | 934.084,00 |
| 14.08.2024 | 292,17 | 296,79 | 289,84 | 296,38 | 1,37% | 624.189,00 |
| 13.08.2024 | 286,25 | 293,13 | 284,00 | 292,38 | 3,10% | 955.606,00 |
| 12.08.2024 | 279,28 | 284,17 | 278,91 | 283,59 | 1,85% | 746.585,00 |
| 09.08.2024 | 280,54 | 281,24 | 277,35 | 278,43 | -0,82% | 1.060.233,00 |
| 08.08.2024 | 277,13 | 281,43 | 276,78 | 280,73 | 1,69% | 974.991,00 |
| 07.08.2024 | 283,13 | 285,32 | 275,58 | 276,06 | -1,37% | 981.384,00 |
| 06.08.2024 | 279,23 | 286,19 | 276,72 | 279,90 | 0,51% | 1.128.192,00 |
| 05.08.2024 | 279,39 | 288,24 | 274,66 | 278,47 | -2,16% | 1.688.144,00 |
| 02.08.2024 | 277,88 | 287,14 | 277,67 | 284,63 | 0,90% | 1.464.955,00 |
| 01.08.2024 | 278,60 | 284,71 | 276,76 | 282,10 | 0,98% | 846.467,00 |
| 31.07.2024 | 280,00 | 282,50 | 276,30 | 279,37 | 0,40% | 604.743,00 |
| 30.07.2024 | 276,99 | 280,27 | 272,70 | 278,27 | 1,58% | 627.686,00 |
| 29.07.2024 | 272,44 | 276,27 | 271,11 | 273,93 | 0,81% | 610.874,00 |
| 26.07.2024 | 270,73 | 272,32 | 266,77 | 271,74 | 1,57% | 615.529,00 |
| 25.07.2024 | 263,05 | 273,68 | 262,70 | 267,53 | 2,55% | 649.522,00 |
| 24.07.2024 | 263,72 | 265,52 | 260,11 | 260,89 | -1,55% | 641.189,00 |
| 23.07.2024 | 269,00 | 269,88 | 264,36 | 264,99 | -1,72% | 510.328,00 |
| 22.07.2024 | 262,90 | 270,25 | 260,45 | 269,62 | 3,58% | 796.179,00 |
| 19.07.2024 | 264,67 | 268,62 | 259,88 | 260,30 | -1,47% | 1.301.033,00 |
| 18.07.2024 | 264,54 | 276,69 | 261,14 | 264,19 | 1,91% | 1.335.168,00 |
| 17.07.2024 | 263,37 | 264,70 | 259,18 | 259,25 | -2,02% | 942.141,00 |
| 16.07.2024 | 260,00 | 264,82 | 258,04 | 264,60 | 2,17% | 651.203,00 |
| 15.07.2024 | 258,86 | 262,62 | 257,45 | 258,97 | 0,39% | 586.460,00 |
| 12.07.2024 | 254,80 | 260,29 | 252,38 | 257,97 | 2,01% | 640.520,00 |
| 11.07.2024 | 243,93 | 253,19 | 243,58 | 252,89 | 5,43% | 886.735,00 |
| 10.07.2024 | 240,92 | 241,43 | 237,55 | 239,86 | -0,17% | 747.201,00 |
| 09.07.2024 | 242,54 | 242,54 | 238,21 | 240,26 | -0,43% | 467.900,00 |
| 08.07.2024 | 243,00 | 243,70 | 238,47 | 241,30 | -0,39% | 483.657,00 |
| 05.07.2024 | 238,02 | 242,31 | 237,78 | 242,24 | 0,76% | 343.897,00 |
| 03.07.2024 | 240,48 | 243,58 | 239,03 | 240,41 | 0,19% | 312.956,00 |
| 02.07.2024 | 238,09 | 240,17 | 236,40 | 239,96 | 1,50% | 544.412,00 |
| 01.07.2024 | 242,06 | 242,52 | 233,71 | 236,42 | -2,49% | 618.067,00 |
| 28.06.2024 | 240,83 | 245,71 | 240,28 | 242,46 | 1,11% | 2.018.481,00 |
| 27.06.2024 | 238,02 | 240,24 | 236,06 | 239,81 | 1,29% | 508.379,00 |
| 26.06.2024 | 235,71 | 237,12 | 233,29 | 236,75 | -0,31% | 607.342,00 |
| 25.06.2024 | 241,04 | 241,46 | 237,20 | 237,48 | -1,19% | 556.354,00 |
| 24.06.2024 | 239,72 | 242,86 | 238,41 | 240,33 | 0,25% | 890.786,00 |
| 21.06.2024 | 239,64 | 240,49 | 236,59 | 239,74 | -0,01% | 1.535.717,00 |
| 20.06.2024 | 240,97 | 242,40 | 237,07 | 239,77 | -0,84% | 1.257.868,00 |
| 18.06.2024 | 237,63 | 242,52 | 236,35 | 241,80 | 1,15% | 691.602,00 |
| 17.06.2024 | 240,00 | 241,64 | 238,25 | 239,05 | -1,06% | 1.052.311,00 |
| 14.06.2024 | 243,24 | 243,60 | 238,72 | 241,61 | -1,46% | 523.334,00 |
| 13.06.2024 | 243,48 | 245,62 | 242,15 | 245,20 | 0,61% | 692.018,00 |
| 12.06.2024 | 237,72 | 252,17 | 235,59 | 243,72 | 5,76% | 908.597,00 |
| 11.06.2024 | 231,70 | 236,62 | 230,04 | 230,45 | -0,99% | 869.610,00 |
| 10.06.2024 | 232,33 | 233,11 | 230,77 | 232,75 | -0,23% | 693.842,00 |
| 07.06.2024 | 236,62 | 237,78 | 231,29 | 233,28 | -2,40% | 711.723,00 |
| 06.06.2024 | 241,35 | 242,64 | 238,02 | 239,02 | -0,94% | 469.840,00 |
| 05.06.2024 | 235,56 | 241,65 | 234,32 | 241,30 | 2,85% | 753.105,00 |
| 04.06.2024 | 230,83 | 234,89 | 230,13 | 234,62 | 1,51% | 493.786,00 |
| 03.06.2024 | 231,82 | 232,60 | 228,44 | 231,14 | -0,11% | 476.792,00 |
| 31.05.2024 | 230,10 | 231,69 | 227,36 | 231,39 | 0,78% | 801.550,00 |
| 30.05.2024 | 230,17 | 231,00 | 227,72 | 229,59 | -0,55% | 561.125,00 |
| 29.05.2024 | 233,44 | 234,95 | 230,03 | 230,86 | -2,39% | 861.593,00 |
| 28.05.2024 | 238,59 | 239,80 | 235,43 | 236,51 | -1,46% | 777.758,00 |