154,260$
-0,27%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 155,38 | 155,53 | 154,20 | 154,22 | -0,29% | 2.055.296,00 |
| 09.05.2024 | 153,19 | 154,78 | 153,13 | 154,67 | 0,90% | 2.408.084,00 |
| 08.05.2024 | 152,90 | 153,61 | 152,03 | 153,29 | 0,16% | 2.221.493,00 |
| 07.05.2024 | 150,71 | 153,14 | 150,61 | 153,04 | 1,63% | 1.964.416,00 |
| 06.05.2024 | 149,60 | 150,66 | 149,35 | 150,59 | 0,92% | 2.132.449,00 |
| 03.05.2024 | 149,01 | 149,51 | 147,73 | 149,22 | 0,03% | 2.942.846,00 |
| 02.05.2024 | 149,85 | 149,85 | 148,43 | 149,17 | 0,21% | 2.572.284,00 |
| 01.05.2024 | 152,10 | 152,66 | 148,76 | 148,86 | -2,50% | 3.248.496,00 |
| 30.04.2024 | 153,36 | 153,95 | 152,18 | 152,67 | -1,07% | 2.730.169,00 |
| 29.04.2024 | 156,00 | 156,38 | 153,44 | 154,32 | -1,01% | 1.940.779,00 |
| 26.04.2024 | 153,10 | 156,92 | 152,72 | 155,89 | 1,70% | 3.196.489,00 |
| 25.04.2024 | 151,64 | 153,52 | 150,32 | 153,29 | 0,68% | 3.049.955,00 |
| 24.04.2024 | 155,44 | 155,88 | 151,90 | 152,25 | -2,02% | 2.487.304,00 |
| 23.04.2024 | 159,23 | 159,56 | 153,52 | 155,39 | 4,43% | 5.334.751,00 |
| 22.04.2024 | 149,28 | 149,77 | 148,00 | 148,80 | 0,12% | 2.773.124,00 |
| 19.04.2024 | 147,01 | 148,66 | 145,98 | 148,62 | 1,16% | 2.515.820,00 |
| 18.04.2024 | 146,50 | 147,88 | 146,30 | 146,91 | -0,13% | 1.989.629,00 |
| 17.04.2024 | 147,60 | 148,74 | 146,93 | 147,10 | 0,48% | 2.949.247,00 |
| 16.04.2024 | 148,61 | 149,16 | 146,06 | 146,40 | -1,21% | 3.294.098,00 |
| 15.04.2024 | 152,72 | 153,02 | 148,16 | 148,19 | -1,99% | 2.275.670,00 |
| 12.04.2024 | 152,44 | 153,35 | 150,66 | 151,20 | -1,56% | 2.118.392,00 |
| 11.04.2024 | 153,60 | 154,45 | 152,01 | 153,59 | -0,12% | 1.763.365,00 |
| 10.04.2024 | 153,71 | 155,13 | 153,51 | 153,78 | -1,03% | 1.733.804,00 |
| 09.04.2024 | 158,23 | 158,39 | 154,36 | 155,38 | -1,56% | 1.889.121,00 |
| 08.04.2024 | 157,34 | 158,27 | 156,72 | 157,85 | 0,30% | 1.998.603,00 |
| 05.04.2024 | 155,86 | 157,84 | 155,13 | 157,38 | 1,59% | 1.691.821,00 |
| 04.04.2024 | 158,60 | 159,13 | 154,77 | 154,91 | -1,76% | 2.600.090,00 |
| 03.04.2024 | 158,48 | 159,35 | 157,68 | 157,68 | -0,37% | 2.067.053,00 |
| 02.04.2024 | 158,57 | 159,75 | 157,53 | 158,27 | -0,19% | 1.920.350,00 |
| 01.04.2024 | 159,74 | 159,92 | 158,41 | 158,57 | -0,78% | 1.865.992,00 |
| 28.03.2024 | 159,67 | 159,99 | 158,88 | 159,82 | 0,31% | 2.751.422,00 |
| 27.03.2024 | 159,25 | 159,90 | 157,80 | 159,33 | 0,42% | 2.382.919,00 |
| 26.03.2024 | 157,26 | 158,78 | 157,10 | 158,67 | 1,21% | 3.465.147,00 |
| 25.03.2024 | 156,24 | 156,91 | 155,66 | 156,78 | 0,31% | 2.272.226,00 |
| 22.03.2024 | 156,50 | 157,33 | 155,96 | 156,29 | -0,04% | 2.532.995,00 |
| 21.03.2024 | 155,98 | 156,86 | 155,48 | 156,36 | 0,56% | 3.021.175,00 |
| 20.03.2024 | 154,00 | 155,62 | 153,43 | 155,49 | 0,76% | 2.296.227,00 |
| 19.03.2024 | 152,38 | 154,52 | 152,00 | 154,31 | 1,42% | 3.068.890,00 |
| 18.03.2024 | 150,07 | 152,42 | 150,07 | 152,15 | 1,68% | 2.211.136,00 |
| 15.03.2024 | 148,30 | 150,76 | 148,19 | 149,63 | -0,21% | 3.408.153,00 |
| 14.03.2024 | 151,66 | 151,97 | 149,26 | 149,94 | -0,73% | 2.703.398,00 |
| 13.03.2024 | 150,30 | 151,72 | 149,75 | 151,05 | 0,27% | 2.784.825,00 |
| 12.03.2024 | 150,08 | 151,26 | 149,78 | 150,65 | 0,61% | 1.937.668,00 |
| 11.03.2024 | 151,45 | 151,82 | 149,13 | 149,74 | -0,99% | 2.879.494,00 |
| 08.03.2024 | 150,21 | 151,80 | 149,95 | 151,24 | 0,65% | 1.919.126,00 |
| 07.03.2024 | 151,37 | 152,19 | 149,86 | 150,27 | -0,25% | 2.106.200,00 |
| 06.03.2024 | 150,51 | 151,50 | 149,91 | 150,64 | 0,46% | 1.918.085,00 |
| 05.03.2024 | 150,21 | 151,36 | 149,66 | 149,95 | -0,03% | 2.255.443,00 |
| 04.03.2024 | 150,13 | 150,89 | 149,11 | 149,99 | -0,24% | 2.162.686,00 |
| 01.03.2024 | 149,60 | 151,14 | 149,38 | 150,35 | 0,72% | 2.169.656,00 |
| 29.02.2024 | 148,59 | 149,97 | 147,47 | 149,27 | 0,89% | 4.807.471,00 |
| 28.02.2024 | 150,79 | 151,97 | 146,01 | 147,95 | -1,79% | 5.774.622,00 |
| 27.02.2024 | 150,44 | 151,08 | 149,67 | 150,65 | -0,21% | 1.858.949,00 |
| 26.02.2024 | 149,93 | 151,72 | 149,65 | 150,96 | 0,13% | 2.487.669,00 |
| 23.02.2024 | 150,19 | 151,56 | 149,60 | 150,76 | 0,43% | 2.178.724,00 |
| 22.02.2024 | 148,95 | 150,44 | 148,57 | 150,11 | 1,67% | 1.868.975,00 |
| 21.02.2024 | 147,63 | 147,88 | 146,34 | 147,64 | -0,20% | 2.162.549,00 |
| 20.02.2024 | 147,95 | 149,16 | 147,59 | 147,93 | -0,07% | 2.542.032,00 |
| 16.02.2024 | 148,32 | 148,65 | 147,31 | 148,04 | 0,02% | 2.207.483,00 |
| 15.02.2024 | 145,73 | 148,07 | 145,44 | 148,01 | 2,09% | 2.216.246,00 |
| 14.02.2024 | 144,16 | 145,21 | 142,98 | 144,98 | 0,98% | 2.234.226,00 |
| 13.02.2024 | 143,70 | 144,35 | 142,47 | 143,58 | -0,45% | 2.116.018,00 |
| 12.02.2024 | 144,31 | 144,86 | 143,70 | 144,23 | 0,00% | 1.689.617,00 |
| 09.02.2024 | 143,38 | 144,34 | 142,74 | 144,23 | 0,47% | 2.095.015,00 |
| 08.02.2024 | 142,25 | 143,66 | 142,14 | 143,55 | 0,59% | 2.283.661,00 |
| 07.02.2024 | 141,11 | 143,77 | 140,26 | 142,71 | 1,15% | 2.906.444,00 |
| 06.02.2024 | 141,62 | 141,89 | 137,13 | 141,09 | -2,12% | 5.105.375,00 |
| 05.02.2024 | 144,46 | 145,28 | 143,60 | 144,15 | -0,52% | 3.297.390,00 |
| 02.02.2024 | 144,27 | 145,87 | 143,49 | 144,90 | 0,67% | 2.565.294,00 |
| 01.02.2024 | 142,17 | 143,98 | 141,83 | 143,94 | 1,46% | 2.337.318,00 |
| 31.01.2024 | 144,41 | 144,82 | 141,85 | 141,87 | -1,51% | 3.091.883,00 |
| 30.01.2024 | 143,35 | 144,20 | 142,62 | 144,05 | 0,80% | 2.301.876,00 |
| 29.01.2024 | 140,69 | 143,12 | 140,68 | 142,91 | 1,11% | 2.080.233,00 |
| 26.01.2024 | 140,56 | 141,75 | 140,17 | 141,34 | 0,48% | 1.972.696,00 |
| 25.01.2024 | 140,89 | 141,09 | 139,79 | 140,66 | 0,47% | 2.130.788,00 |
| 24.01.2024 | 141,06 | 141,69 | 139,74 | 140,00 | -0,43% | 2.455.250,00 |
| 23.01.2024 | 140,78 | 141,01 | 140,21 | 140,60 | 0,06% | 2.242.499,00 |
| 22.01.2024 | 139,52 | 140,64 | 139,52 | 140,52 | 1,08% | 2.082.085,00 |
| 19.01.2024 | 138,21 | 139,35 | 137,65 | 139,02 | 0,88% | 3.053.996,00 |
| 18.01.2024 | 138,00 | 138,71 | 136,93 | 137,81 | 0,27% | 2.882.857,00 |
| 17.01.2024 | 137,00 | 137,99 | 136,48 | 137,44 | 0,32% | 3.139.533,00 |
| 16.01.2024 | 136,30 | 137,25 | 135,97 | 137,00 | 0,06% | 2.702.907,00 |
| 12.01.2024 | 136,99 | 137,15 | 136,25 | 136,92 | 0,39% | 1.963.174,00 |
| 11.01.2024 | 136,50 | 136,50 | 135,13 | 136,39 | 0,73% | 2.105.152,00 |
| 10.01.2024 | 136,00 | 136,48 | 134,94 | 135,40 | 0,22% | 2.008.954,00 |
| 09.01.2024 | 134,34 | 135,28 | 134,34 | 135,10 | -0,10% | 2.322.699,00 |
| 08.01.2024 | 134,30 | 135,27 | 133,66 | 135,23 | 2,01% | 2.453.496,00 |
| 05.01.2024 | 133,21 | 133,70 | 132,15 | 132,57 | -0,32% | 2.564.880,00 |
| 04.01.2024 | 132,16 | 133,28 | 131,95 | 133,00 | 0,95% | 2.839.159,00 |
| 03.01.2024 | 133,01 | 133,01 | 131,41 | 131,75 | -1,00% | 3.710.743,00 |
| 02.01.2024 | 132,33 | 133,67 | 131,94 | 133,08 | 0,18% | 3.227.824,00 |
| 29.12.2023 | 133,41 | 133,81 | 132,22 | 132,84 | -0,40% | 2.021.783,00 |
| 28.12.2023 | 132,65 | 133,84 | 132,65 | 133,38 | 0,28% | 1.636.069,00 |
| 27.12.2023 | 132,47 | 133,25 | 132,47 | 133,01 | 0,32% | 1.762.876,00 |
| 26.12.2023 | 133,43 | 133,58 | 132,36 | 132,59 | -0,76% | 2.149.521,00 |
| 22.12.2023 | 134,00 | 134,20 | 133,12 | 133,61 | 0,30% | 2.360.064,00 |
| 21.12.2023 | 133,14 | 134,11 | 132,75 | 133,21 | 0,35% | 2.036.598,00 |
| 20.12.2023 | 133,46 | 134,80 | 132,68 | 132,74 | -1,07% | 2.780.573,00 |
| 19.12.2023 | 134,08 | 134,77 | 133,56 | 134,18 | -0,23% | 4.221.796,00 |
| 18.12.2023 | 133,60 | 135,27 | 132,59 | 134,49 | 1,11% | 4.164.973,00 |