1.617,000$
-0,19%
Echtzeit-Aktienkurs Fair Isaac Corp.
Bid:
Ask:
Aktienkurse zur Fair Isaac Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 1.624,63 | 1.638,75 | 1.604,33 | 1.616,00 | -0,26% | 256.520,00 |
| 16.10.2025 | 1.631,69 | 1.642,01 | 1.607,50 | 1.620,14 | -1,01% | 287.182,00 |
| 15.10.2025 | 1.641,28 | 1.652,89 | 1.611,94 | 1.636,65 | -0,78% | 256.884,00 |
| 14.10.2025 | 1.630,15 | 1.655,81 | 1.581,48 | 1.649,51 | -0,03% | 403.576,00 |
| 13.10.2025 | 1.658,15 | 1.716,12 | 1.648,31 | 1.649,99 | -0,91% | 288.134,00 |
| 10.10.2025 | 1.716,89 | 1.723,57 | 1.652,14 | 1.665,21 | -2,55% | 297.716,00 |
| 09.10.2025 | 1.693,40 | 1.730,22 | 1.672,66 | 1.708,77 | 0,81% | 321.981,00 |
| 08.10.2025 | 1.821,39 | 1.835,93 | 1.688,69 | 1.695,01 | -9,82% | 770.565,00 |
| 07.10.2025 | 1.842,00 | 1.881,21 | 1.825,00 | 1.879,55 | 1,59% | 352.939,00 |
| 06.10.2025 | 1.859,40 | 1.886,28 | 1.829,12 | 1.850,18 | -0,22% | 482.198,00 |
| 03.10.2025 | 1.801,00 | 1.880,36 | 1.785,00 | 1.854,22 | 3,90% | 101.780,00 |
| 02.10.2025 | 1.785,50 | 1.998,01 | 1.692,32 | 1.784,68 | 17,98% | 1.707.968,00 |
| 01.10.2025 | 1.507,77 | 1.535,00 | 1.484,23 | 1.512,71 | 1,08% | 236.732,00 |
| 30.09.2025 | 1.520,43 | 1.523,94 | 1.488,40 | 1.496,53 | -1,90% | 262.229,00 |
| 29.09.2025 | 1.520,21 | 1.542,25 | 1.520,21 | 1.525,44 | 0,44% | 143.453,00 |
| 26.09.2025 | 1.542,99 | 1.562,20 | 1.511,55 | 1.518,78 | -1,91% | 199.014,00 |
| 25.09.2025 | 1.531,01 | 1.553,19 | 1.516,32 | 1.548,36 | 0,34% | 173.089,00 |
| 24.09.2025 | 1.538,62 | 1.556,59 | 1.526,81 | 1.543,18 | 0,55% | 136.568,00 |
| 23.09.2025 | 1.550,65 | 1.550,65 | 1.515,56 | 1.534,77 | -0,27% | 162.876,00 |
| 22.09.2025 | 1.475,00 | 1.546,60 | 1.460,91 | 1.538,95 | 4,18% | 298.021,00 |
| 19.09.2025 | 1.533,33 | 1.543,99 | 1.464,80 | 1.477,21 | -2,95% | 520.352,00 |
| 18.09.2025 | 1.574,50 | 1.589,88 | 1.505,97 | 1.522,10 | -1,92% | 271.021,00 |
| 17.09.2025 | 1.557,19 | 1.602,92 | 1.551,52 | 1.551,83 | -0,11% | 360.899,00 |
| 16.09.2025 | 1.555,94 | 1.563,05 | 1.549,16 | 1.553,54 | -0,11% | 162.380,00 |
| 15.09.2025 | 1.553,03 | 1.562,00 | 1.548,23 | 1.555,21 | 0,72% | 169.767,00 |
| 12.09.2025 | 1.590,48 | 1.593,29 | 1.511,04 | 1.544,05 | -3,29% | 224.449,00 |
| 11.09.2025 | 1.544,79 | 1.598,00 | 1.529,64 | 1.596,56 | 4,33% | 300.516,00 |
| 10.09.2025 | 1.537,27 | 1.554,41 | 1.522,25 | 1.530,36 | -1,05% | 435.967,00 |
| 09.09.2025 | 1.545,35 | 1.553,80 | 1.531,06 | 1.546,56 | 0,54% | 218.325,00 |
| 08.09.2025 | 1.534,74 | 1.542,51 | 1.523,80 | 1.538,20 | 0,41% | 299.969,00 |
| 05.09.2025 | 1.537,96 | 1.559,37 | 1.520,00 | 1.531,99 | 0,86% | 194.847,00 |
| 04.09.2025 | 1.528,34 | 1.536,18 | 1.500,00 | 1.518,92 | -0,12% | 352.938,00 |
| 03.09.2025 | 1.487,46 | 1.523,20 | 1.481,28 | 1.520,75 | 1,05% | 331.178,00 |
| 02.09.2025 | 1.505,00 | 1.525,42 | 1.481,22 | 1.504,88 | -1,10% | 331.049,00 |
| 29.08.2025 | 1.508,11 | 1.530,03 | 1.490,63 | 1.521,64 | 1,01% | 650.896,00 |
| 28.08.2025 | 1.416,00 | 1.506,93 | 1.416,00 | 1.506,37 | 6,13% | 365.747,00 |
| 27.08.2025 | 1.414,80 | 1.425,00 | 1.395,60 | 1.419,37 | -0,05% | 301.138,00 |
| 26.08.2025 | 1.422,00 | 1.431,17 | 1.411,47 | 1.420,13 | -0,26% | 467.706,00 |
| 25.08.2025 | 1.421,34 | 1.433,53 | 1.407,00 | 1.423,87 | 0,56% | 212.834,00 |
| 22.08.2025 | 1.367,00 | 1.436,12 | 1.367,00 | 1.415,90 | 3,98% | 275.789,00 |
| 21.08.2025 | 1.340,01 | 1.366,52 | 1.331,51 | 1.361,72 | 1,31% | 212.179,00 |
| 20.08.2025 | 1.382,21 | 1.401,79 | 1.335,00 | 1.344,11 | -2,95% | 480.798,00 |
| 19.08.2025 | 1.355,64 | 1.400,50 | 1.350,09 | 1.384,93 | 2,58% | 365.845,00 |
| 18.08.2025 | 1.354,00 | 1.378,26 | 1.348,41 | 1.350,14 | 0,52% | 204.163,00 |
| 15.08.2025 | 1.332,33 | 1.351,89 | 1.325,08 | 1.343,16 | 1,90% | 217.889,00 |
| 14.08.2025 | 1.322,00 | 1.334,94 | 1.300,00 | 1.318,18 | -1,28% | 460.991,00 |
| 13.08.2025 | 1.321,95 | 1.335,30 | 1.310,00 | 1.335,29 | 1,26% | 481.543,00 |
| 12.08.2025 | 1.318,23 | 1.327,23 | 1.301,01 | 1.318,70 | 0,57% | 186.713,00 |
| 11.08.2025 | 1.317,37 | 1.329,71 | 1.305,15 | 1.311,26 | -0,73% | 261.856,00 |
| 08.08.2025 | 1.330,65 | 1.349,22 | 1.313,69 | 1.320,88 | -0,96% | 308.708,00 |
| 07.08.2025 | 1.392,16 | 1.393,61 | 1.333,62 | 1.333,62 | -4,30% | 375.677,00 |
| 06.08.2025 | 1.343,95 | 1.393,63 | 1.336,03 | 1.393,61 | 3,76% | 367.533,00 |
| 05.08.2025 | 1.374,97 | 1.376,23 | 1.336,50 | 1.343,12 | -1,31% | 418.412,00 |
| 04.08.2025 | 1.391,44 | 1.401,87 | 1.348,10 | 1.360,99 | -1,45% | 329.398,00 |
| 01.08.2025 | 1.425,00 | 1.430,21 | 1.350,00 | 1.381,07 | -3,87% | 798.791,00 |
| 31.07.2025 | 1.512,00 | 1.527,50 | 1.354,47 | 1.436,72 | -5,96% | 892.252,00 |
| 30.07.2025 | 1.507,83 | 1.540,24 | 1.501,94 | 1.527,80 | 1,51% | 266.219,00 |
| 29.07.2025 | 1.524,48 | 1.535,00 | 1.494,01 | 1.505,06 | -0,57% | 269.594,00 |
| 28.07.2025 | 1.531,07 | 1.536,96 | 1.510,93 | 1.513,73 | -1,23% | 186.927,00 |
| 25.07.2025 | 1.540,00 | 1.561,24 | 1.529,44 | 1.532,52 | -0,21% | 134.062,00 |
| 24.07.2025 | 1.536,07 | 1.553,60 | 1.527,53 | 1.535,80 | 0,30% | 220.050,00 |
| 23.07.2025 | 1.525,00 | 1.543,94 | 1.512,25 | 1.531,26 | -0,02% | 248.388,00 |
| 22.07.2025 | 1.532,81 | 1.547,19 | 1.512,63 | 1.531,63 | 0,04% | 313.543,00 |
| 21.07.2025 | 1.545,00 | 1.568,00 | 1.531,09 | 1.531,09 | -0,68% | 251.815,00 |
| 18.07.2025 | 1.533,39 | 1.544,42 | 1.520,75 | 1.541,62 | 1,07% | 190.046,00 |
| 17.07.2025 | 1.533,76 | 1.563,76 | 1.521,53 | 1.525,29 | -0,75% | 291.647,00 |
| 16.07.2025 | 1.513,00 | 1.546,04 | 1.484,80 | 1.536,75 | 1,96% | 450.052,00 |
| 15.07.2025 | 1.545,00 | 1.550,25 | 1.477,11 | 1.507,15 | -2,58% | 619.160,00 |
| 14.07.2025 | 1.540,67 | 1.567,20 | 1.500,05 | 1.547,02 | 0,18% | 393.602,00 |
| 11.07.2025 | 1.581,08 | 1.597,96 | 1.535,00 | 1.544,23 | -2,53% | 379.837,00 |
| 10.07.2025 | 1.590,00 | 1.635,30 | 1.574,81 | 1.584,38 | -0,46% | 556.976,00 |
| 09.07.2025 | 1.665,01 | 1.694,00 | 1.587,07 | 1.591,73 | -6,54% | 664.284,00 |
| 08.07.2025 | 1.878,86 | 1.894,91 | 1.520,00 | 1.703,17 | -8,91% | 1.363.525,00 |
| 07.07.2025 | 1.860,62 | 1.905,32 | 1.850,63 | 1.869,83 | 0,78% | 190.414,00 |
| 03.07.2025 | 1.825,01 | 1.866,59 | 1.825,01 | 1.855,38 | 0,68% | 88.775,00 |
| 02.07.2025 | 1.814,02 | 1.847,41 | 1.811,97 | 1.842,78 | -0,02% | 176.657,00 |
| 01.07.2025 | 1.806,42 | 1.846,30 | 1.801,72 | 1.843,18 | 0,83% | 184.803,00 |
| 30.06.2025 | 1.822,20 | 1.834,21 | 1.795,93 | 1.827,96 | 0,64% | 286.944,00 |
| 27.06.2025 | 1.820,00 | 1.880,93 | 1.731,80 | 1.816,26 | 0,02% | 446.035,00 |
| 26.06.2025 | 1.893,71 | 1.896,03 | 1.780,51 | 1.815,84 | -4,10% | 319.713,00 |
| 25.06.2025 | 1.925,58 | 1.940,60 | 1.893,45 | 1.893,45 | -1,72% | 184.753,00 |
| 24.06.2025 | 1.890,00 | 1.930,85 | 1.873,53 | 1.926,52 | 2,41% | 211.533,00 |
| 23.06.2025 | 1.800,03 | 1.893,03 | 1.794,24 | 1.881,25 | 4,23% | 258.881,00 |
| 20.06.2025 | 1.801,50 | 1.827,76 | 1.782,42 | 1.804,82 | 2,33% | 261.308,00 |
| 18.06.2025 | 1.777,56 | 1.811,81 | 1.760,87 | 1.763,64 | -0,75% | 219.907,00 |
| 17.06.2025 | 1.800,60 | 1.819,80 | 1.776,33 | 1.776,94 | -2,06% | 203.812,00 |
| 16.06.2025 | 1.790,00 | 1.833,78 | 1.783,93 | 1.814,39 | 1,67% | 185.758,00 |
| 13.06.2025 | 1.755,45 | 1.799,95 | 1.746,60 | 1.784,57 | 0,01% | 268.948,00 |
| 12.06.2025 | 1.809,40 | 1.840,62 | 1.772,13 | 1.784,37 | -1,14% | 212.619,00 |
| 11.06.2025 | 1.781,40 | 1.816,78 | 1.779,83 | 1.805,00 | 1,12% | 217.104,00 |
| 10.06.2025 | 1.733,93 | 1.788,71 | 1.733,93 | 1.785,00 | 2,03% | 197.561,00 |
| 09.06.2025 | 1.784,10 | 1.784,10 | 1.720,73 | 1.749,41 | -1,45% | 233.458,00 |
| 06.06.2025 | 1.781,03 | 1.783,00 | 1.760,23 | 1.775,10 | 0,18% | 176.346,00 |
| 05.06.2025 | 1.757,33 | 1.785,81 | 1.742,94 | 1.771,90 | 0,96% | 161.241,00 |
| 04.06.2025 | 1.735,00 | 1.764,60 | 1.728,27 | 1.755,03 | 0,77% | 192.673,00 |
| 03.06.2025 | 1.746,65 | 1.768,74 | 1.721,42 | 1.741,55 | -0,38% | 270.454,00 |
| 02.06.2025 | 1.721,00 | 1.751,29 | 1.700,33 | 1.748,26 | 1,27% | 318.723,00 |
| 30.05.2025 | 1.687,20 | 1.750,00 | 1.675,64 | 1.726,28 | 2,45% | 446.519,00 |
| 29.05.2025 | 1.645,00 | 1.688,79 | 1.624,69 | 1.685,00 | 4,02% | 556.488,00 |
| 28.05.2025 | 1.540,00 | 1.648,95 | 1.525,00 | 1.619,94 | 7,74% | 735.201,00 |