1.058,170$
-0,36%
Echtzeit-Aktienkurs Fair Isaac Corp.
Bid:
Ask:
Aktienkurse zur Fair Isaac Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1.052,18 | 1.066,65 | 1.052,17 | 1.058,17 | -0,36% | 3.493,00 |
| 01.04.2026 | 1.059,12 | 1.072,01 | 1.030,13 | 1.061,99 | -0,52% | 244.660,00 |
| 31.03.2026 | 1.069,48 | 1.079,89 | 1.037,21 | 1.067,54 | 1,87% | 242.280,00 |
| 30.03.2026 | 1.022,30 | 1.057,42 | 1.010,00 | 1.047,94 | 3,65% | 417.337,00 |
| 27.03.2026 | 1.023,42 | 1.030,56 | 999,99 | 1.011,06 | -2,77% | 244.224,00 |
| 26.03.2026 | 1.035,85 | 1.072,29 | 1.029,39 | 1.039,84 | -0,31% | 202.689,00 |
| 25.03.2026 | 1.013,49 | 1.044,75 | 1.006,50 | 1.043,10 | 4,83% | 332.451,00 |
| 24.03.2026 | 1.040,00 | 1.043,18 | 969,32 | 995,00 | -6,43% | 612.077,00 |
| 23.03.2026 | 1.135,58 | 1.150,00 | 1.061,00 | 1.063,33 | -5,70% | 458.567,00 |
| 20.03.2026 | 1.110,06 | 1.128,20 | 1.097,46 | 1.127,62 | 1,30% | 614.148,00 |
| 19.03.2026 | 1.186,50 | 1.193,00 | 1.107,30 | 1.113,16 | -7,52% | 388.798,00 |
| 18.03.2026 | 1.191,00 | 1.217,34 | 1.160,06 | 1.203,70 | 0,31% | 272.455,00 |
| 17.03.2026 | 1.174,93 | 1.235,70 | 1.174,62 | 1.199,93 | 3,31% | 377.249,00 |
| 16.03.2026 | 1.144,53 | 1.181,49 | 1.141,24 | 1.161,53 | 2,68% | 320.314,00 |
| 13.03.2026 | 1.097,06 | 1.152,90 | 1.096,00 | 1.131,22 | 3,44% | 496.614,00 |
| 12.03.2026 | 1.167,88 | 1.206,06 | 1.068,67 | 1.093,62 | -6,15% | 969.674,00 |
| 11.03.2026 | 1.287,01 | 1.300,00 | 1.146,69 | 1.165,23 | -9,33% | 850.141,00 |
| 10.03.2026 | 1.432,60 | 1.433,00 | 1.280,61 | 1.285,15 | -10,83% | 453.782,00 |
| 09.03.2026 | 1.446,48 | 1.461,70 | 1.418,05 | 1.441,20 | -2,36% | 197.763,00 |
| 06.03.2026 | 1.467,64 | 1.481,46 | 1.439,93 | 1.476,00 | 0,06% | 240.881,00 |
| 05.03.2026 | 1.461,25 | 1.494,00 | 1.454,20 | 1.475,09 | 0,76% | 172.262,00 |
| 04.03.2026 | 1.443,00 | 1.469,43 | 1.415,82 | 1.464,01 | 1,10% | 181.890,00 |
| 03.03.2026 | 1.384,83 | 1.465,69 | 1.376,85 | 1.448,02 | 2,88% | 218.603,00 |
| 02.03.2026 | 1.380,14 | 1.420,00 | 1.371,97 | 1.407,54 | -0,13% | 177.657,00 |
| 27.02.2026 | 1.361,81 | 1.415,89 | 1.361,04 | 1.409,36 | 1,51% | 305.123,00 |
| 26.02.2026 | 1.325,00 | 1.416,54 | 1.325,00 | 1.388,44 | 6,73% | 342.343,00 |
| 25.02.2026 | 1.227,63 | 1.309,70 | 1.227,63 | 1.300,94 | 5,97% | 392.223,00 |
| 24.02.2026 | 1.277,07 | 1.279,31 | 1.193,09 | 1.227,63 | -4,21% | 570.316,00 |
| 23.02.2026 | 1.335,97 | 1.336,99 | 1.268,00 | 1.281,64 | -5,10% | 259.908,00 |
| 20.02.2026 | 1.350,16 | 1.382,08 | 1.337,54 | 1.350,45 | -0,17% | 144.460,00 |
| 19.02.2026 | 1.360,38 | 1.365,84 | 1.335,05 | 1.352,73 | -1,04% | 140.870,00 |
| 18.02.2026 | 1.360,09 | 1.385,78 | 1.347,68 | 1.366,93 | 1,13% | 204.964,00 |
| 17.02.2026 | 1.363,36 | 1.379,60 | 1.328,08 | 1.351,60 | 0,51% | 210.404,00 |
| 13.02.2026 | 1.343,26 | 1.378,15 | 1.335,21 | 1.344,74 | 0,53% | 191.400,00 |
| 12.02.2026 | 1.359,96 | 1.370,54 | 1.280,86 | 1.337,64 | -1,88% | 459.547,00 |
| 11.02.2026 | 1.386,66 | 1.395,00 | 1.344,17 | 1.363,31 | -1,26% | 203.684,00 |
| 10.02.2026 | 1.375,70 | 1.390,00 | 1.331,33 | 1.380,68 | 0,58% | 235.979,00 |
| 09.02.2026 | 1.383,42 | 1.397,74 | 1.360,88 | 1.372,76 | -1,31% | 261.459,00 |
| 06.02.2026 | 1.365,39 | 1.413,33 | 1.365,39 | 1.391,00 | 2,48% | 364.130,00 |
| 05.02.2026 | 1.390,42 | 1.421,25 | 1.338,09 | 1.357,34 | -2,13% | 285.600,00 |
| 04.02.2026 | 1.328,07 | 1.391,10 | 1.284,30 | 1.386,88 | 4,43% | 616.097,00 |
| 03.02.2026 | 1.423,56 | 1.432,83 | 1.316,06 | 1.328,07 | -8,47% | 877.988,00 |
| 02.02.2026 | 1.464,33 | 1.494,78 | 1.441,42 | 1.450,91 | -0,84% | 369.425,00 |
| 30.01.2026 | 1.512,53 | 1.512,53 | 1.455,94 | 1.463,17 | -2,57% | 282.628,00 |
| 29.01.2026 | 1.538,84 | 1.585,00 | 1.493,39 | 1.501,75 | -1,57% | 454.076,00 |
| 28.01.2026 | 1.537,28 | 1.555,08 | 1.510,00 | 1.525,67 | -1,25% | 368.351,00 |
| 27.01.2026 | 1.544,46 | 1.548,00 | 1.513,00 | 1.545,00 | -0,37% | 439.875,00 |
| 26.01.2026 | 1.545,00 | 1.555,25 | 1.522,95 | 1.550,74 | 0,39% | 417.615,00 |
| 23.01.2026 | 1.540,09 | 1.562,96 | 1.527,73 | 1.544,69 | -0,79% | 355.004,00 |
| 22.01.2026 | 1.546,79 | 1.572,49 | 1.526,33 | 1.556,95 | 1,39% | 270.624,00 |
| 21.01.2026 | 1.504,00 | 1.556,35 | 1.503,46 | 1.535,54 | 2,75% | 339.289,00 |
| 20.01.2026 | 1.546,56 | 1.550,00 | 1.493,31 | 1.494,50 | -4,64% | 413.065,00 |
| 16.01.2026 | 1.570,72 | 1.598,15 | 1.552,32 | 1.567,19 | -0,89% | 279.921,00 |
| 15.01.2026 | 1.604,31 | 1.629,88 | 1.568,25 | 1.581,19 | -2,17% | 163.037,00 |
| 14.01.2026 | 1.615,48 | 1.635,00 | 1.602,64 | 1.616,29 | -0,42% | 314.882,00 |
| 13.01.2026 | 1.627,38 | 1.633,03 | 1.607,00 | 1.623,18 | -0,50% | 187.857,00 |
| 12.01.2026 | 1.656,55 | 1.684,88 | 1.620,00 | 1.631,31 | -2,05% | 208.982,00 |
| 09.01.2026 | 1.600,27 | 1.671,55 | 1.597,50 | 1.665,53 | 5,04% | 251.699,00 |
| 08.01.2026 | 1.572,11 | 1.606,00 | 1.560,00 | 1.585,60 | 0,32% | 252.860,00 |
| 07.01.2026 | 1.622,95 | 1.643,83 | 1.578,65 | 1.580,51 | -1,22% | 175.639,00 |
| 06.01.2026 | 1.630,00 | 1.636,85 | 1.573,29 | 1.599,96 | -3,24% | 307.020,00 |
| 05.01.2026 | 1.637,89 | 1.674,34 | 1.637,89 | 1.653,48 | 0,62% | 289.169,00 |
| 02.01.2026 | 1.691,03 | 1.691,03 | 1.603,37 | 1.643,27 | -2,80% | 248.138,00 |
| 31.12.2025 | 1.744,00 | 1.745,00 | 1.672,91 | 1.690,62 | -3,16% | 238.057,00 |
| 30.12.2025 | 1.749,75 | 1.771,68 | 1.743,10 | 1.745,75 | -1,46% | 99.704,00 |
| 29.12.2025 | 1.748,19 | 1.779,01 | 1.737,77 | 1.771,69 | 1,06% | 140.238,00 |
| 26.12.2025 | 1.729,36 | 1.754,20 | 1.726,01 | 1.753,19 | 1,28% | 102.580,00 |
| 24.12.2025 | 1.716,35 | 1.741,69 | 1.701,49 | 1.731,01 | 0,30% | 68.605,00 |
| 23.12.2025 | 1.742,63 | 1.749,20 | 1.712,86 | 1.725,78 | -0,97% | 140.708,00 |
| 22.12.2025 | 1.734,04 | 1.767,90 | 1.733,00 | 1.742,63 | -0,33% | 207.580,00 |
| 19.12.2025 | 1.756,29 | 1.766,33 | 1.726,39 | 1.748,43 | -0,74% | 528.309,00 |
| 18.12.2025 | 1.773,76 | 1.785,75 | 1.752,33 | 1.761,41 | 0,36% | 272.198,00 |
| 17.12.2025 | 1.790,46 | 1.815,16 | 1.747,44 | 1.755,02 | -2,07% | 226.037,00 |
| 16.12.2025 | 1.817,23 | 1.830,05 | 1.785,06 | 1.792,13 | -0,86% | 209.156,00 |
| 15.12.2025 | 1.845,00 | 1.851,67 | 1.804,27 | 1.807,73 | -2,02% | 214.759,00 |
| 12.12.2025 | 1.825,83 | 1.858,91 | 1.815,61 | 1.844,98 | 1,05% | 242.121,00 |
| 11.12.2025 | 1.764,31 | 1.836,93 | 1.764,31 | 1.825,83 | 4,20% | 280.552,00 |
| 10.12.2025 | 1.755,32 | 1.780,00 | 1.724,43 | 1.752,24 | 0,03% | 161.822,00 |
| 09.12.2025 | 1.752,99 | 1.771,89 | 1.736,57 | 1.751,69 | -0,50% | 183.050,00 |
| 08.12.2025 | 1.788,22 | 1.806,96 | 1.732,01 | 1.760,45 | -2,12% | 226.490,00 |
| 05.12.2025 | 1.775,40 | 1.813,55 | 1.774,62 | 1.798,53 | 1,50% | 137.680,00 |
| 04.12.2025 | 1.777,02 | 1.787,90 | 1.760,38 | 1.771,87 | 0,54% | 97.106,00 |
| 03.12.2025 | 1.777,04 | 1.791,37 | 1.756,00 | 1.762,35 | -0,92% | 146.472,00 |
| 02.12.2025 | 1.781,04 | 1.800,69 | 1.759,00 | 1.778,71 | 0,57% | 150.095,00 |
| 01.12.2025 | 1.781,97 | 1.798,22 | 1.765,99 | 1.768,68 | -2,06% | 154.608,00 |
| 28.11.2025 | 1.800,00 | 1.807,22 | 1.782,00 | 1.805,83 | 0,48% | 48.643,00 |
| 26.11.2025 | 1.817,93 | 1.835,00 | 1.793,79 | 1.797,27 | -0,70% | 112.539,00 |
| 25.11.2025 | 1.745,00 | 1.820,75 | 1.737,78 | 1.810,00 | 3,53% | 195.535,00 |
| 24.11.2025 | 1.787,00 | 1.794,18 | 1.724,48 | 1.748,25 | -2,23% | 278.887,00 |
| 21.11.2025 | 1.724,85 | 1.820,90 | 1.721,60 | 1.788,20 | 3,93% | 301.112,00 |
| 20.11.2025 | 1.750,00 | 1.780,96 | 1.709,33 | 1.720,55 | -0,90% | 140.564,00 |
| 19.11.2025 | 1.722,46 | 1.748,11 | 1.702,75 | 1.736,16 | 0,65% | 124.600,00 |
| 18.11.2025 | 1.760,25 | 1.761,69 | 1.719,99 | 1.724,97 | -2,00% | 173.476,00 |
| 17.11.2025 | 1.750,23 | 1.768,25 | 1.732,97 | 1.760,25 | 1,08% | 187.763,00 |
| 14.11.2025 | 1.719,64 | 1.760,79 | 1.691,37 | 1.741,37 | 0,24% | 118.015,00 |
| 13.11.2025 | 1.776,00 | 1.791,35 | 1.736,25 | 1.737,27 | -2,29% | 139.122,00 |
| 12.11.2025 | 1.805,77 | 1.834,33 | 1.773,46 | 1.777,91 | -1,10% | 219.889,00 |
| 11.11.2025 | 1.755,72 | 1.835,00 | 1.755,72 | 1.797,69 | 2,35% | 276.426,00 |
| 10.11.2025 | 1.745,50 | 1.807,00 | 1.725,00 | 1.756,34 | 0,94% | 277.996,00 |
| 07.11.2025 | 1.646,50 | 1.740,63 | 1.646,50 | 1.740,00 | 3,89% | 252.183,00 |