248,061$
-5,40%
Echtzeit-Aktienkurs Equifax Inc.
Bid:
Ask:
Aktienkurse zur Equifax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 257,81 | 257,81 | 247,60 | 248,27 | -5,32% | 2.114.688,00 |
| 14.11.2024 | 266,16 | 267,66 | 261,39 | 262,21 | -1,41% | 1.022.015,00 |
| 13.11.2024 | 269,58 | 270,72 | 265,61 | 265,97 | -0,67% | 629.896,00 |
| 12.11.2024 | 269,00 | 270,83 | 265,82 | 267,77 | -1,19% | 753.159,00 |
| 11.11.2024 | 272,82 | 273,14 | 269,62 | 271,00 | 0,03% | 610.351,00 |
| 08.11.2024 | 268,86 | 273,47 | 268,86 | 270,93 | 0,53% | 656.955,00 |
| 07.11.2024 | 267,97 | 270,93 | 265,14 | 269,49 | 2,00% | 1.036.420,00 |
| 06.11.2024 | 273,39 | 275,66 | 256,41 | 264,21 | -2,01% | 2.484.160,00 |
| 05.11.2024 | 264,63 | 269,93 | 264,63 | 269,63 | 1,87% | 769.958,00 |
| 04.11.2024 | 264,99 | 268,20 | 263,99 | 264,69 | 0,11% | 787.051,00 |
| 01.11.2024 | 266,46 | 269,15 | 263,95 | 264,39 | -0,24% | 844.150,00 |
| 31.10.2024 | 268,88 | 270,12 | 264,89 | 265,02 | -1,60% | 855.530,00 |
| 30.10.2024 | 268,45 | 273,42 | 267,92 | 269,32 | 0,32% | 855.176,00 |
| 29.10.2024 | 268,26 | 271,46 | 267,23 | 268,47 | -0,57% | 966.599,00 |
| 28.10.2024 | 272,74 | 274,47 | 269,69 | 270,02 | 0,05% | 760.788,00 |
| 25.10.2024 | 272,92 | 272,94 | 268,92 | 269,89 | -0,69% | 771.473,00 |
| 24.10.2024 | 272,91 | 273,89 | 270,08 | 271,76 | 0,00% | 1.077.654,00 |
| 23.10.2024 | 272,73 | 276,71 | 271,38 | 271,76 | -0,12% | 930.945,00 |
| 22.10.2024 | 272,96 | 275,04 | 271,37 | 272,09 | -1,36% | 1.410.001,00 |
| 21.10.2024 | 280,26 | 281,56 | 274,30 | 275,83 | -2,18% | 1.046.418,00 |
| 18.10.2024 | 280,83 | 284,30 | 278,95 | 281,99 | 0,60% | 1.036.263,00 |
| 17.10.2024 | 278,00 | 285,07 | 274,80 | 280,30 | -3,33% | 2.052.898,00 |
| 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 |