1.148,351$
-0,43%
Echtzeit-Aktienkurs Fair Isaac Corp.
Bid:
Ask:
Aktienkurse zur Fair Isaac Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 1.161,05 | 1.161,06 | 1.155,88 | 1.158,56 | 0,46% | - |
| 17.04.2024 | 1.157,25 | 1.169,92 | 1.144,87 | 1.153,28 | 0,05% | 175.830,00 |
| 16.04.2024 | 1.151,27 | 1.153,92 | 1.130,85 | 1.152,70 | 0,19% | 163.230,00 |
| 15.04.2024 | 1.185,21 | 1.197,84 | 1.145,62 | 1.150,52 | -2,13% | 182.644,00 |
| 12.04.2024 | 1.168,89 | 1.183,73 | 1.166,50 | 1.175,61 | -1,35% | 118.199,00 |
| 11.04.2024 | 1.187,13 | 1.199,67 | 1.180,25 | 1.191,68 | 0,88% | 108.216,00 |
| 10.04.2024 | 1.200,00 | 1.211,26 | 1.177,61 | 1.181,23 | -3,10% | 179.076,00 |
| 09.04.2024 | 1.246,45 | 1.246,45 | 1.209,54 | 1.219,08 | -1,60% | 115.405,00 |
| 08.04.2024 | 1.232,31 | 1.244,04 | 1.222,46 | 1.238,88 | 0,59% | 96.384,00 |
| 05.04.2024 | 1.221,89 | 1.243,40 | 1.221,89 | 1.231,65 | 0,97% | 80.303,00 |
| 04.04.2024 | 1.260,61 | 1.266,86 | 1.214,89 | 1.219,85 | -2,30% | 114.124,00 |
| 03.04.2024 | 1.229,61 | 1.261,74 | 1.229,61 | 1.248,55 | 0,10% | 101.769,00 |
| 02.04.2024 | 1.233,58 | 1.247,46 | 1.224,81 | 1.247,29 | -0,56% | 141.742,00 |
| 01.04.2024 | 1.249,61 | 1.265,74 | 1.247,93 | 1.254,37 | 0,38% | 121.111,00 |
| 28.03.2024 | 1.259,11 | 1.276,48 | 1.248,57 | 1.249,61 | -0,71% | 151.704,00 |
| 27.03.2024 | 1.292,00 | 1.307,98 | 1.255,02 | 1.258,51 | -1,87% | 144.687,00 |
| 26.03.2024 | 1.277,19 | 1.290,13 | 1.271,30 | 1.282,47 | 1,25% | 137.069,00 |
| 25.03.2024 | 1.276,74 | 1.276,74 | 1.260,19 | 1.266,61 | -0,79% | 115.916,00 |
| 22.03.2024 | 1.280,00 | 1.286,00 | 1.264,09 | 1.276,74 | -0,26% | 205.626,00 |
| 21.03.2024 | 1.258,76 | 1.287,46 | 1.241,41 | 1.280,02 | 2,78% | 135.124,00 |
| 20.03.2024 | 1.243,38 | 1.247,13 | 1.228,02 | 1.245,40 | 0,79% | 101.868,00 |
| 19.03.2024 | 1.216,82 | 1.239,73 | 1.210,00 | 1.235,63 | 1,05% | 155.265,00 |
| 18.03.2024 | 1.217,97 | 1.254,99 | 1.216,34 | 1.222,74 | 0,90% | 176.340,00 |
| 15.03.2024 | 1.188,10 | 1.213,63 | 1.181,00 | 1.211,81 | 0,82% | 333.057,00 |
| 14.03.2024 | 1.251,52 | 1.258,77 | 1.192,75 | 1.202,00 | -3,52% | 364.453,00 |
| 13.03.2024 | 1.324,23 | 1.327,54 | 1.221,30 | 1.245,82 | -6,23% | 366.137,00 |
| 12.03.2024 | 1.289,42 | 1.331,97 | 1.282,84 | 1.328,59 | 3,58% | 150.415,00 |
| 11.03.2024 | 1.288,29 | 1.294,96 | 1.262,86 | 1.282,68 | -1,37% | 153.054,00 |
| 08.03.2024 | 1.336,37 | 1.349,75 | 1.296,00 | 1.300,45 | -2,59% | 135.929,00 |
| 07.03.2024 | 1.300,00 | 1.335,04 | 1.295,20 | 1.334,99 | 3,64% | 183.126,00 |
| 06.03.2024 | 1.278,42 | 1.290,50 | 1.268,56 | 1.288,11 | 1,94% | 112.713,00 |
| 05.03.2024 | 1.297,37 | 1.297,37 | 1.248,03 | 1.263,65 | -2,89% | 181.559,00 |
| 04.03.2024 | 1.295,04 | 1.315,84 | 1.293,10 | 1.301,25 | 0,47% | 87.271,00 |
| 01.03.2024 | 1.266,48 | 1.297,63 | 1.263,65 | 1.295,20 | 1,99% | 148.503,00 |
| 29.02.2024 | 1.279,34 | 1.284,27 | 1.265,20 | 1.269,91 | -0,37% | 163.261,00 |
| 28.02.2024 | 1.273,86 | 1.286,80 | 1.273,86 | 1.274,63 | -0,11% | 193.391,00 |
| 27.02.2024 | 1.280,78 | 1.288,75 | 1.271,02 | 1.276,03 | -0,95% | 102.227,00 |
| 26.02.2024 | 1.292,92 | 1.306,20 | 1.288,23 | 1.288,25 | 0,46% | 180.408,00 |
| 23.02.2024 | 1.291,89 | 1.296,36 | 1.268,29 | 1.282,33 | -0,46% | 123.454,00 |
| 22.02.2024 | 1.277,52 | 1.290,92 | 1.267,38 | 1.288,26 | 3,35% | 146.160,00 |
| 21.02.2024 | 1.248,91 | 1.259,38 | 1.223,88 | 1.246,56 | -1,00% | 151.191,00 |
| 20.02.2024 | 1.278,76 | 1.278,76 | 1.252,69 | 1.259,20 | -1,78% | 153.381,00 |
| 16.02.2024 | 1.295,88 | 1.304,23 | 1.280,60 | 1.282,06 | -1,58% | 115.327,00 |
| 15.02.2024 | 1.299,64 | 1.307,49 | 1.283,22 | 1.302,70 | 0,68% | 143.552,00 |
| 14.02.2024 | 1.283,56 | 1.297,77 | 1.279,43 | 1.293,84 | 1,92% | 154.982,00 |
| 13.02.2024 | 1.269,68 | 1.289,88 | 1.257,78 | 1.269,48 | -2,22% | 272.961,00 |
| 12.02.2024 | 1.333,93 | 1.333,93 | 1.295,02 | 1.298,35 | -1,92% | 159.583,00 |
| 09.02.2024 | 1.327,95 | 1.336,39 | 1.317,42 | 1.323,81 | 0,18% | 118.953,00 |
| 08.02.2024 | 1.283,23 | 1.325,00 | 1.283,23 | 1.321,44 | 3,20% | 196.762,00 |
| 07.02.2024 | 1.263,63 | 1.286,75 | 1.261,96 | 1.280,45 | 1,64% | 168.593,00 |
| 06.02.2024 | 1.259,81 | 1.264,24 | 1.230,39 | 1.259,81 | 0,29% | 208.992,00 |
| 05.02.2024 | 1.256,13 | 1.258,79 | 1.233,87 | 1.256,13 | 0,07% | 100.646,00 |
| 02.02.2024 | 1.243,20 | 1.257,50 | 1.239,98 | 1.255,30 | 0,98% | 121.410,00 |
| 01.02.2024 | 1.198,83 | 1.243,65 | 1.198,83 | 1.243,17 | 3,70% | 159.725,00 |
| 31.01.2024 | 1.197,34 | 1.219,34 | 1.187,89 | 1.198,83 | 0,15% | 206.128,00 |
| 30.01.2024 | 1.216,62 | 1.222,72 | 1.196,99 | 1.197,06 | -2,07% | 195.248,00 |
| 29.01.2024 | 1.200,00 | 1.228,36 | 1.199,04 | 1.222,38 | 2,17% | 198.417,00 |
| 26.01.2024 | 1.235,50 | 1.275,92 | 1.195,01 | 1.196,36 | -6,85% | 407.235,00 |
| 25.01.2024 | 1.286,92 | 1.292,17 | 1.273,89 | 1.284,27 | 0,68% | 219.995,00 |
| 24.01.2024 | 1.307,14 | 1.307,14 | 1.274,55 | 1.275,55 | -0,47% | 181.995,00 |
| 23.01.2024 | 1.280,00 | 1.291,48 | 1.263,36 | 1.281,51 | -0,53% | 260.545,00 |
| 22.01.2024 | 1.272,00 | 1.297,45 | 1.264,52 | 1.288,32 | 2,23% | 248.384,00 |
| 19.01.2024 | 1.260,25 | 1.266,71 | 1.248,02 | 1.260,21 | 0,78% | 176.049,00 |
| 18.01.2024 | 1.237,25 | 1.253,47 | 1.231,99 | 1.250,42 | 1,65% | 130.868,00 |
| 17.01.2024 | 1.220,00 | 1.231,23 | 1.204,69 | 1.230,16 | 0,47% | 162.759,00 |
| 16.01.2024 | 1.230,00 | 1.254,42 | 1.211,58 | 1.224,39 | -0,54% | 214.680,00 |
| 12.01.2024 | 1.221,12 | 1.231,50 | 1.215,77 | 1.230,99 | 1,33% | 117.315,00 |
| 11.01.2024 | 1.204,27 | 1.215,69 | 1.190,57 | 1.214,84 | 1,22% | 105.107,00 |
| 10.01.2024 | 1.168,33 | 1.200,34 | 1.165,77 | 1.200,23 | 3,50% | 141.312,00 |
| 09.01.2024 | 1.144,84 | 1.163,94 | 1.139,75 | 1.159,66 | 0,63% | 109.963,00 |
| 08.01.2024 | 1.120,92 | 1.154,52 | 1.115,81 | 1.152,43 | 3,31% | 134.291,00 |
| 05.01.2024 | 1.115,52 | 1.132,40 | 1.113,19 | 1.115,46 | -0,18% | 164.641,00 |
| 04.01.2024 | 1.124,09 | 1.132,93 | 1.115,09 | 1.117,46 | -0,44% | 127.731,00 |
| 03.01.2024 | 1.131,16 | 1.135,00 | 1.116,12 | 1.122,37 | -0,78% | 158.588,00 |
| 02.01.2024 | 1.152,40 | 1.158,01 | 1.119,88 | 1.131,16 | -2,82% | 190.842,00 |
| 29.12.2023 | 1.168,10 | 1.176,22 | 1.155,27 | 1.164,01 | -0,46% | 97.009,00 |
| 28.12.2023 | 1.172,28 | 1.173,71 | 1.167,04 | 1.169,34 | -0,11% | 62.817,00 |
| 27.12.2023 | 1.163,99 | 1.175,35 | 1.162,33 | 1.170,61 | 0,51% | 115.164,00 |
| 26.12.2023 | 1.175,17 | 1.175,17 | 1.160,57 | 1.164,62 | -0,36% | 111.451,00 |
| 22.12.2023 | 1.175,61 | 1.175,61 | 1.160,26 | 1.168,88 | 0,29% | 67.053,00 |
| 21.12.2023 | 1.162,23 | 1.172,20 | 1.154,57 | 1.165,46 | 0,89% | 135.161,00 |
| 20.12.2023 | 1.152,51 | 1.180,56 | 1.149,92 | 1.155,15 | 0,23% | 130.052,00 |
| 19.12.2023 | 1.150,26 | 1.156,39 | 1.149,16 | 1.152,51 | 0,33% | 322.347,00 |
| 18.12.2023 | 1.135,00 | 1.152,53 | 1.130,75 | 1.148,77 | 1,68% | 359.591,00 |
| 15.12.2023 | 1.127,12 | 1.136,63 | 1.121,53 | 1.129,78 | 0,02% | 467.099,00 |
| 14.12.2023 | 1.181,69 | 1.185,42 | 1.123,56 | 1.129,59 | -3,19% | 423.633,00 |
| 13.12.2023 | 1.163,29 | 1.183,79 | 1.157,76 | 1.166,78 | 0,65% | 236.277,00 |
| 12.12.2023 | 1.140,19 | 1.159,67 | 1.132,73 | 1.159,22 | 1,17% | 160.563,00 |
| 11.12.2023 | 1.131,81 | 1.147,52 | 1.123,93 | 1.145,82 | 1,01% | 133.110,00 |
| 08.12.2023 | 1.114,12 | 1.140,85 | 1.112,92 | 1.134,39 | 1,46% | 130.079,00 |
| 07.12.2023 | 1.110,29 | 1.120,49 | 1.099,74 | 1.118,06 | 0,58% | 138.422,00 |
| 06.12.2023 | 1.133,58 | 1.140,51 | 1.108,17 | 1.111,61 | -1,72% | 161.954,00 |
| 05.12.2023 | 1.115,14 | 1.131,69 | 1.110,72 | 1.131,04 | 0,77% | 156.112,00 |
| 04.12.2023 | 1.120,00 | 1.151,49 | 1.117,26 | 1.122,43 | -0,47% | 191.052,00 |
| 01.12.2023 | 1.084,97 | 1.130,47 | 1.083,72 | 1.127,71 | 3,69% | 299.849,00 |
| 30.11.2023 | 1.075,00 | 1.092,15 | 1.070,37 | 1.087,60 | 1,16% | 370.491,00 |
| 29.11.2023 | 1.084,67 | 1.105,56 | 1.071,68 | 1.075,10 | 0,17% | 219.898,00 |
| 28.11.2023 | 1.077,76 | 1.089,73 | 1.067,36 | 1.073,31 | -0,80% | 161.249,00 |
| 27.11.2023 | 1.073,36 | 1.083,53 | 1.072,31 | 1.081,96 | 1,16% | 142.641,00 |
| 24.11.2023 | 1.061,96 | 1.070,96 | 1.061,96 | 1.069,54 | 0,41% | 36.011,00 |