59,500$
1,97%
Echtzeit-Aktienkurs Shift4 Payments
Bid:
Ask:
Aktienkurse zur Shift4 Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 60,00 | 60,34 | 58,75 | 59,38 | 1,77% | 869.064,00 |
| 02.05.2024 | 59,14 | 59,37 | 57,93 | 58,35 | 0,79% | 894.920,00 |
| 01.05.2024 | 57,53 | 59,37 | 56,79 | 57,89 | 0,05% | 1.052.256,00 |
| 30.04.2024 | 59,22 | 59,63 | 57,40 | 57,86 | -3,18% | 1.164.056,00 |
| 29.04.2024 | 59,34 | 60,36 | 58,22 | 59,76 | 1,17% | 1.618.264,00 |
| 26.04.2024 | 59,28 | 59,94 | 58,33 | 59,07 | 0,22% | 1.038.614,00 |
| 25.04.2024 | 60,00 | 60,20 | 55,87 | 58,94 | -3,36% | 1.905.873,00 |
| 24.04.2024 | 61,93 | 62,39 | 60,27 | 60,99 | -1,10% | 895.791,00 |
| 23.04.2024 | 61,51 | 63,18 | 60,82 | 61,67 | 1,07% | 819.102,00 |
| 22.04.2024 | 61,57 | 61,77 | 60,50 | 61,02 | 0,15% | 1.094.461,00 |
| 19.04.2024 | 62,00 | 62,50 | 60,18 | 60,93 | -1,57% | 1.770.387,00 |
| 18.04.2024 | 62,72 | 64,97 | 61,86 | 61,90 | -0,93% | 1.360.806,00 |
| 17.04.2024 | 62,50 | 63,41 | 61,76 | 62,48 | 0,55% | 1.222.781,00 |
| 16.04.2024 | 61,02 | 62,70 | 60,81 | 62,14 | 0,36% | 1.005.753,00 |
| 15.04.2024 | 63,58 | 64,77 | 61,63 | 61,92 | -3,22% | 1.201.641,00 |
| 12.04.2024 | 66,15 | 66,82 | 63,15 | 63,98 | -4,15% | 1.474.741,00 |
| 11.04.2024 | 67,34 | 67,75 | 66,16 | 66,75 | -0,45% | 1.394.749,00 |
| 10.04.2024 | 67,99 | 69,31 | 66,30 | 67,05 | -3,68% | 1.188.006,00 |
| 09.04.2024 | 68,77 | 69,77 | 68,22 | 69,61 | 1,78% | 994.601,00 |
| 08.04.2024 | 67,46 | 69,29 | 67,30 | 68,39 | 1,38% | 1.210.309,00 |
| 05.04.2024 | 65,25 | 67,79 | 65,13 | 67,46 | 2,52% | 1.278.745,00 |
| 04.04.2024 | 69,52 | 70,00 | 65,64 | 65,80 | -4,76% | 1.360.668,00 |
| 03.04.2024 | 66,70 | 69,95 | 66,26 | 69,09 | 2,95% | 2.666.322,00 |
| 02.04.2024 | 64,29 | 68,03 | 64,15 | 67,11 | 3,48% | 2.020.002,00 |
| 01.04.2024 | 66,22 | 66,64 | 64,35 | 64,85 | -1,85% | 985.128,00 |
| 28.03.2024 | 65,93 | 67,94 | 65,37 | 66,07 | 0,72% | 1.374.012,00 |
| 27.03.2024 | 68,08 | 68,08 | 65,06 | 65,60 | -2,74% | 1.998.553,00 |
| 26.03.2024 | 69,81 | 69,81 | 66,20 | 67,45 | -2,49% | 2.391.531,00 |
| 25.03.2024 | 67,69 | 69,63 | 67,01 | 69,17 | 1,27% | 1.040.514,00 |
| 22.03.2024 | 73,10 | 73,10 | 67,62 | 68,30 | -7,06% | 2.175.238,00 |
| 21.03.2024 | 72,04 | 74,00 | 71,32 | 73,49 | 2,41% | 2.149.757,00 |
| 20.03.2024 | 72,22 | 72,56 | 70,57 | 71,76 | -0,25% | 1.699.709,00 |
| 19.03.2024 | 72,27 | 72,81 | 70,50 | 71,94 | -0,51% | 1.864.512,00 |
| 18.03.2024 | 70,14 | 73,65 | 69,77 | 72,31 | -6,70% | 5.234.567,00 |
| 15.03.2024 | 76,00 | 77,79 | 75,19 | 77,50 | 1,57% | 1.297.244,00 |
| 14.03.2024 | 79,96 | 80,45 | 75,43 | 76,30 | -4,61% | 1.580.760,00 |
| 13.03.2024 | 83,24 | 84,50 | 79,51 | 79,99 | -3,96% | 1.422.860,00 |
| 12.03.2024 | 84,49 | 84,71 | 80,54 | 83,29 | -1,36% | 1.108.811,00 |
| 11.03.2024 | 84,40 | 84,90 | 81,65 | 84,44 | 2,78% | 1.924.132,00 |
| 08.03.2024 | 81,18 | 82,58 | 79,94 | 82,16 | 1,19% | 1.116.537,00 |
| 07.03.2024 | 81,34 | 81,46 | 78,90 | 81,19 | 0,36% | 1.139.431,00 |
| 06.03.2024 | 80,82 | 82,66 | 79,87 | 80,90 | 1,30% | 866.763,00 |
| 05.03.2024 | 80,10 | 80,77 | 78,95 | 79,86 | -1,43% | 1.055.644,00 |
| 04.03.2024 | 83,07 | 83,07 | 80,07 | 81,02 | -3,02% | 1.709.486,00 |
| 01.03.2024 | 82,29 | 84,55 | 79,24 | 83,54 | 1,61% | 2.935.532,00 |
| 29.02.2024 | 86,96 | 92,30 | 81,75 | 82,22 | -4,28% | 6.234.065,00 |
| 28.02.2024 | 76,19 | 87,87 | 75,00 | 85,90 | 11,81% | 7.499.028,00 |
| 27.02.2024 | 69,88 | 77,78 | 68,00 | 76,83 | 5,55% | 2.796.973,00 |
| 26.02.2024 | 74,95 | 75,48 | 72,58 | 72,79 | -2,96% | 1.698.530,00 |
| 23.02.2024 | 73,94 | 75,84 | 73,94 | 75,01 | 2,50% | 1.262.305,00 |
| 22.02.2024 | 73,97 | 75,15 | 73,15 | 73,18 | 1,16% | 848.791,00 |
| 21.02.2024 | 75,71 | 75,92 | 71,86 | 72,34 | -5,64% | 1.103.845,00 |
| 20.02.2024 | 76,62 | 77,72 | 75,57 | 76,66 | -1,07% | 1.000.633,00 |
| 16.02.2024 | 77,00 | 78,85 | 76,70 | 77,49 | 0,58% | 916.099,00 |
| 15.02.2024 | 78,10 | 78,80 | 76,70 | 77,04 | -0,28% | 787.218,00 |
| 14.02.2024 | 77,53 | 77,81 | 75,69 | 77,26 | 1,26% | 617.884,00 |
| 13.02.2024 | 75,30 | 78,75 | 74,68 | 76,30 | -3,32% | 894.932,00 |
| 12.02.2024 | 78,25 | 79,20 | 77,22 | 78,92 | 1,91% | 1.075.132,00 |
| 09.02.2024 | 76,62 | 78,75 | 76,62 | 77,44 | 1,91% | 1.151.158,00 |
| 08.02.2024 | 74,58 | 76,35 | 74,31 | 75,99 | 1,25% | 543.102,00 |
| 07.02.2024 | 74,59 | 76,36 | 73,73 | 75,05 | 0,86% | 570.468,00 |
| 06.02.2024 | 73,52 | 74,70 | 72,81 | 74,41 | 1,18% | 479.835,00 |
| 05.02.2024 | 75,00 | 75,23 | 72,88 | 73,54 | -3,19% | 538.880,00 |
| 02.02.2024 | 73,99 | 76,87 | 73,54 | 75,96 | 2,61% | 875.050,00 |
| 01.02.2024 | 72,62 | 74,43 | 71,80 | 74,03 | 3,09% | 649.401,00 |
| 31.01.2024 | 74,50 | 75,00 | 71,15 | 71,81 | -4,32% | 1.117.979,00 |
| 30.01.2024 | 76,50 | 76,96 | 75,02 | 75,05 | -2,57% | 589.442,00 |
| 29.01.2024 | 75,00 | 77,51 | 74,51 | 77,03 | 3,35% | 834.823,00 |
| 26.01.2024 | 73,00 | 74,97 | 72,80 | 74,53 | 1,89% | 575.379,00 |
| 25.01.2024 | 74,59 | 75,00 | 72,32 | 73,15 | -1,10% | 756.690,00 |
| 24.01.2024 | 76,15 | 76,21 | 73,63 | 73,96 | -1,10% | 680.833,00 |
| 23.01.2024 | 75,50 | 75,50 | 73,27 | 74,78 | -0,20% | 634.892,00 |
| 22.01.2024 | 76,00 | 77,26 | 74,52 | 74,93 | -0,37% | 801.398,00 |
| 19.01.2024 | 73,43 | 75,87 | 72,58 | 75,21 | 2,97% | 939.290,00 |
| 18.01.2024 | 74,35 | 74,60 | 71,53 | 73,04 | -0,56% | 1.008.106,00 |
| 17.01.2024 | 73,00 | 73,61 | 71,91 | 73,45 | -0,12% | 684.245,00 |
| 16.01.2024 | 74,10 | 75,00 | 73,13 | 73,54 | -1,58% | 1.199.055,00 |
| 12.01.2024 | 76,00 | 78,97 | 74,67 | 74,72 | -0,31% | 2.158.324,00 |
| 11.01.2024 | 73,00 | 75,16 | 71,36 | 74,95 | 2,76% | 904.933,00 |
| 10.01.2024 | 73,31 | 73,50 | 72,16 | 72,94 | -0,08% | 475.383,00 |
| 09.01.2024 | 72,58 | 73,50 | 72,12 | 73,00 | -0,08% | 545.723,00 |
| 08.01.2024 | 71,03 | 73,26 | 70,10 | 73,06 | 3,76% | 759.098,00 |
| 05.01.2024 | 69,50 | 71,75 | 68,78 | 70,41 | 0,53% | 698.404,00 |
| 04.01.2024 | 69,80 | 71,28 | 69,04 | 70,04 | -0,79% | 1.258.451,00 |
| 03.01.2024 | 72,06 | 72,76 | 69,74 | 70,60 | -3,76% | 1.120.399,00 |
| 02.01.2024 | 72,61 | 73,59 | 71,50 | 73,36 | -1,32% | 799.840,00 |
| 29.12.2023 | 74,30 | 75,48 | 73,59 | 74,34 | -0,50% | 573.655,00 |
| 28.12.2023 | 73,99 | 74,96 | 73,39 | 74,71 | 0,54% | 461.141,00 |
| 27.12.2023 | 74,35 | 75,33 | 73,51 | 74,31 | 0,20% | 812.717,00 |
| 26.12.2023 | 74,56 | 74,98 | 73,70 | 74,16 | -0,32% | 557.241,00 |
| 22.12.2023 | 74,93 | 74,93 | 73,17 | 74,40 | -0,19% | 736.905,00 |
| 21.12.2023 | 75,10 | 75,21 | 73,11 | 74,54 | 0,73% | 564.357,00 |
| 20.12.2023 | 73,40 | 76,28 | 72,84 | 74,00 | 0,68% | 1.362.609,00 |
| 19.12.2023 | 74,60 | 75,29 | 73,04 | 73,50 | -0,80% | 1.226.779,00 |
| 18.12.2023 | 73,68 | 74,69 | 72,12 | 74,09 | 0,61% | 942.570,00 |
| 15.12.2023 | 69,73 | 74,97 | 68,69 | 73,64 | 3,97% | 4.463.432,00 |
| 14.12.2023 | 69,94 | 76,51 | 67,38 | 70,83 | 4,70% | 4.086.075,00 |
| 13.12.2023 | 67,24 | 68,64 | 65,76 | 67,65 | 0,49% | 841.070,00 |
| 12.12.2023 | 67,07 | 67,76 | 66,61 | 67,32 | 0,25% | 716.384,00 |
| 11.12.2023 | 67,25 | 68,08 | 66,44 | 67,15 | -0,37% | 617.752,00 |