202,168$
0,24%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 205,74 | 208,28 | 201,69 | 201,69 | -1,21% | - |
| 17.12.2024 | 202,71 | 204,56 | 202,24 | 204,17 | 0,43% | - |
| 16.12.2024 | 205,59 | 206,16 | 202,95 | 203,30 | -0,70% | - |
| 13.12.2024 | 205,88 | 205,99 | 203,92 | 204,74 | -0,08% | - |
| 12.12.2024 | 203,48 | 205,20 | 203,31 | 204,91 | 0,48% | - |
| 11.12.2024 | 203,22 | 205,01 | 201,83 | 203,94 | 1,20% | - |
| 10.12.2024 | 202,47 | 203,05 | 200,63 | 201,51 | -0,66% | - |
| 09.12.2024 | 206,83 | 207,38 | 202,72 | 202,85 | -2,09% | - |
| 06.12.2024 | 204,51 | 207,34 | 204,51 | 207,18 | 1,62% | - |
| 05.12.2024 | 202,80 | 207,69 | 201,28 | 203,88 | -5,55% | - |
| 04.12.2024 | 214,77 | 216,24 | 213,27 | 215,87 | 0,30% | - |
| 03.12.2024 | 218,47 | 219,67 | 215,18 | 215,21 | -1,52% | - |
| 02.12.2024 | 222,32 | 222,32 | 217,82 | 218,52 | -1,15% | - |
| 29.11.2024 | 221,71 | 222,24 | 220,74 | 221,05 | 0,25% | - |
| 27.11.2024 | 221,65 | 222,23 | 220,03 | 220,51 | -0,86% | - |
| 26.11.2024 | 221,47 | 223,19 | 221,44 | 222,42 | 0,26% | - |
| 25.11.2024 | 222,58 | 223,07 | 219,87 | 221,84 | 0,03% | - |
| 22.11.2024 | 217,75 | 221,97 | 217,72 | 221,77 | 2,04% | - |
| 21.11.2024 | 219,08 | 219,16 | 217,27 | 217,35 | -0,22% | - |
| 20.11.2024 | 216,34 | 217,99 | 215,22 | 217,83 | 1,26% | - |
| 19.11.2024 | 212,34 | 216,61 | 211,86 | 215,12 | 1,13% | - |
| 18.11.2024 | 211,43 | 213,21 | 210,78 | 212,71 | 0,87% | - |
| 15.11.2024 | 209,22 | 211,07 | 209,22 | 210,87 | 0,01% | - |
| 14.11.2024 | 214,14 | 214,27 | 210,20 | 210,86 | -1,15% | - |
| 13.11.2024 | 214,18 | 215,22 | 213,32 | 213,32 | -0,30% | - |
| 12.11.2024 | 214,98 | 215,24 | 213,88 | 213,96 | -0,41% | - |
| 11.11.2024 | 212,46 | 215,36 | 212,46 | 214,84 | 1,90% | - |
| 08.11.2024 | 209,82 | 212,90 | 209,60 | 210,83 | 0,98% | - |
| 07.11.2024 | 213,01 | 213,01 | 207,73 | 208,79 | -1,14% | - |
| 06.11.2024 | 213,12 | 213,12 | 204,82 | 211,20 | 4,03% | - |
| 05.11.2024 | 200,52 | 203,20 | 198,93 | 203,02 | 1,10% | - |
| 04.11.2024 | 201,56 | 202,68 | 200,32 | 200,82 | -0,58% | - |
| 01.11.2024 | 198,27 | 202,26 | 198,15 | 201,99 | 2,02% | - |
| 31.10.2024 | 198,96 | 201,21 | 198,00 | 198,00 | -0,87% | - |
| 30.10.2024 | 200,52 | 202,10 | 199,07 | 199,74 | -0,56% | - |
| 29.10.2024 | 201,93 | 202,65 | 200,68 | 200,86 | -0,29% | - |
| 28.10.2024 | 200,39 | 201,69 | 200,38 | 201,44 | 0,96% | - |
| 25.10.2024 | 203,88 | 203,88 | 199,26 | 199,53 | -1,81% | - |
| 24.10.2024 | 203,07 | 204,40 | 202,45 | 203,20 | 0,40% | - |
| 23.10.2024 | 200,67 | 202,91 | 200,03 | 202,39 | 1,36% | - |
| 22.10.2024 | 190,57 | 199,77 | 190,09 | 199,67 | 1,28% | - |
| 21.10.2024 | 196,85 | 197,22 | 195,79 | 197,14 | -0,06% | - |
| 18.10.2024 | 196,39 | 198,23 | 195,72 | 197,27 | 0,80% | - |
| 17.10.2024 | 198,32 | 198,74 | 195,49 | 195,70 | -1,01% | - |
| 16.10.2024 | 194,93 | 197,82 | 193,46 | 197,69 | 1,91% | - |
| 15.10.2024 | 194,07 | 195,78 | 193,36 | 194,00 | 0,37% | - |
| 14.10.2024 | 191,41 | 193,38 | 190,80 | 193,28 | 1,49% | - |
| 11.10.2024 | 189,17 | 191,07 | 188,72 | 190,45 | 1,33% | - |
| 10.10.2024 | 187,66 | 188,44 | 187,21 | 187,94 | 0,14% | - |
| 09.10.2024 | 187,90 | 188,51 | 187,42 | 187,68 | -0,11% | - |
| 08.10.2024 | 185,66 | 188,62 | 185,66 | 187,89 | 1,46% | - |
| 07.10.2024 | 185,09 | 186,25 | 184,02 | 185,19 | -0,07% | - |
| 04.10.2024 | 184,27 | 185,40 | 183,01 | 185,32 | 1,10% | - |
| 03.10.2024 | 181,90 | 183,46 | 181,87 | 183,30 | 0,50% | - |
| 02.10.2024 | 181,16 | 182,42 | 180,94 | 182,39 | 0,59% | - |
| 01.10.2024 | 179,82 | 181,81 | 179,05 | 181,32 | 0,95% | - |
| 30.09.2024 | 178,61 | 179,87 | 177,67 | 179,62 | 0,66% | - |
| 27.09.2024 | 177,65 | 179,38 | 177,28 | 178,44 | 0,59% | - |
| 26.09.2024 | 177,33 | 177,70 | 176,04 | 177,40 | 0,28% | - |
| 25.09.2024 | 177,51 | 177,94 | 174,39 | 176,90 | -0,25% | - |
| 24.09.2024 | 179,37 | 179,37 | 176,05 | 177,34 | -1,11% | - |
| 23.09.2024 | 178,92 | 179,50 | 177,70 | 179,33 | 0,86% | - |
| 20.09.2024 | 178,69 | 178,69 | 176,82 | 177,80 | -0,55% | - |
| 19.09.2024 | 177,41 | 178,83 | 175,77 | 178,78 | 2,07% | - |
| 18.09.2024 | 175,21 | 176,65 | 174,74 | 175,16 | -0,08% | - |
| 17.09.2024 | 175,56 | 176,26 | 174,58 | 175,30 | -0,01% | - |
| 16.09.2024 | 176,16 | 176,27 | 174,68 | 175,32 | 0,21% | - |
| 13.09.2024 | 174,29 | 175,50 | 173,97 | 174,94 | 0,77% | - |
| 12.09.2024 | 171,64 | 173,78 | 171,40 | 173,60 | 1,56% | - |
| 11.09.2024 | 172,56 | 172,56 | 167,73 | 170,92 | -0,84% | - |
| 10.09.2024 | 172,89 | 173,34 | 171,00 | 172,37 | 0,00% | - |
| 09.09.2024 | 171,18 | 172,98 | 170,84 | 172,37 | 1,40% | - |
| 06.09.2024 | 172,17 | 173,65 | 169,81 | 169,98 | -1,44% | - |
| 05.09.2024 | 173,11 | 173,79 | 171,27 | 172,47 | -0,66% | - |
| 04.09.2024 | 173,38 | 174,43 | 172,87 | 173,61 | -0,15% | - |
| 03.09.2024 | 173,93 | 175,36 | 173,15 | 173,87 | -0,45% | - |
| 30.08.2024 | 173,96 | 174,75 | 172,88 | 174,66 | 0,98% | - |
| 29.08.2024 | 173,20 | 173,44 | 171,74 | 172,96 | 0,64% | - |
| 28.08.2024 | 170,41 | 172,56 | 170,16 | 171,86 | 1,01% | - |
| 27.08.2024 | 170,01 | 170,63 | 169,84 | 170,14 | 0,15% | - |
| 26.08.2024 | 169,84 | 171,00 | 169,64 | 169,89 | 0,00% | - |
| 23.08.2024 | 170,15 | 170,15 | 168,49 | 169,89 | 0,68% | - |
| 22.08.2024 | 168,60 | 169,16 | 168,14 | 168,74 | 0,21% | - |
| 21.08.2024 | 168,50 | 168,50 | 166,66 | 168,39 | 0,22% | - |
| 20.08.2024 | 169,32 | 169,50 | 167,02 | 168,02 | 0,06% | - |
| 19.08.2024 | 167,99 | 168,20 | 167,14 | 167,92 | 0,36% | - |
| 16.08.2024 | 165,18 | 167,33 | 165,18 | 167,33 | 0,95% | - |
| 15.08.2024 | 165,21 | 165,96 | 164,40 | 165,75 | 0,99% | - |
| 14.08.2024 | 162,65 | 164,26 | 162,02 | 164,12 | 1,01% | - |
| 13.08.2024 | 162,02 | 162,52 | 160,92 | 162,49 | 0,86% | - |
| 12.08.2024 | 161,87 | 162,46 | 160,51 | 161,10 | -0,30% | - |
| 09.08.2024 | 159,84 | 161,70 | 159,37 | 161,59 | 0,85% | - |
| 08.08.2024 | 157,27 | 160,36 | 156,78 | 160,22 | 2,54% | - |
| 07.08.2024 | 159,09 | 160,76 | 156,03 | 156,24 | -0,71% | - |
| 06.08.2024 | 155,14 | 159,33 | 154,68 | 157,35 | 1,76% | - |
| 05.08.2024 | 155,41 | 159,59 | 154,19 | 154,64 | -2,61% | - |
| 02.08.2024 | 159,29 | 160,36 | 157,54 | 158,77 | -1,58% | - |
| 01.08.2024 | 164,07 | 165,34 | 161,14 | 161,33 | -1,44% | - |
| 31.07.2024 | 164,40 | 164,48 | 163,03 | 163,68 | 0,37% | - |
| 30.07.2024 | 163,72 | 164,44 | 162,53 | 163,08 | 0,22% | - |