Echtzeit-Aktienkurs Fair Isaac Corp.
Bid:
Ask:
Aktienkurse zur Fair Isaac Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 449,28 | 464,67 | 0,00 | 459,79 | 2,65% | - |
| 25.02.2021 | 449,23 | 449,23 | 447,94 | 447,94 | -3,85% | - |
| 24.02.2021 | 0,00 | 467,13 | 0,00 | 465,90 | 1,60% | - |
| 23.02.2021 | 453,80 | 461,61 | 445,66 | 458,57 | 0,00% | - |
| 22.02.2021 | 465,54 | 468,47 | 456,45 | 458,58 | -3,07% | - |
| 19.02.2021 | 477,18 | 480,92 | 472,30 | 473,11 | 0,04% | - |
| 18.02.2021 | 469,05 | 476,42 | 463,82 | 472,94 | 0,98% | - |
| 17.02.2021 | 454,33 | 476,30 | 453,69 | 468,33 | 0,33% | - |
| 16.02.2021 | 475,21 | 476,20 | 463,55 | 466,80 | -1,24% | - |
| 12.02.2021 | 471,88 | 478,92 | 468,18 | 472,65 | 0,65% | - |
| 11.02.2021 | 469,69 | 477,36 | 467,27 | 469,58 | -0,36% | - |
| 10.02.2021 | 476,13 | 478,32 | 465,86 | 471,30 | -1,41% | - |
| 09.02.2021 | 478,16 | 481,55 | 472,85 | 478,02 | 0,09% | - |
| 08.02.2021 | 480,08 | 480,67 | 471,25 | 477,61 | -0,37% | - |
| 05.02.2021 | 478,76 | 480,05 | 473,17 | 479,39 | 0,88% | - |
| 04.02.2021 | 475,22 | 475,22 | 475,22 | 475,22 | 2,70% | - |
| 03.02.2021 | 459,11 | 470,76 | 457,41 | 462,74 | -1,13% | - |
| 02.02.2021 | 468,05 | 468,05 | 468,05 | 468,05 | 3,43% | - |
| 01.02.2021 | 447,39 | 454,52 | 439,50 | 452,55 | 0,17% | - |
| 29.01.2021 | 450,55 | 451,79 | 450,55 | 451,79 | -8,40% | - |
| 28.01.2021 | 471,23 | 500,00 | 470,18 | 493,20 | 5,08% | - |
| 27.01.2021 | 480,60 | 492,14 | 461,67 | 469,36 | -8,62% | - |
| 26.01.2021 | 500,51 | 514,84 | 500,45 | 513,61 | 0,65% | - |
| 25.01.2021 | 502,19 | 513,02 | 497,44 | 510,32 | 2,71% | - |
| 22.01.2021 | 496,73 | 504,14 | 495,08 | 496,84 | 0,93% | - |
| 21.01.2021 | 505,80 | 507,33 | 486,87 | 492,26 | -2,21% | - |
| 20.01.2021 | 496,67 | 510,40 | 496,07 | 503,40 | 3,72% | - |
| 19.01.2021 | 482,55 | 485,70 | 478,98 | 485,36 | 0,56% | - |
| 15.01.2021 | 471,19 | 485,79 | 0,00 | 482,67 | 0,55% | - |
| 14.01.2021 | 492,15 | 494,55 | 475,10 | 480,05 | -1,80% | - |
| 13.01.2021 | 487,12 | 493,25 | 486,98 | 488,83 | 0,00% | - |
| 12.01.2021 | 488,83 | 488,83 | 488,83 | 488,83 | -1,41% | - |
| 11.01.2021 | 496,42 | 499,54 | 490,60 | 495,84 | -0,96% | - |
| 08.01.2021 | 494,44 | 502,14 | 489,52 | 500,67 | 1,92% | - |
| 07.01.2021 | 504,35 | 504,35 | 487,36 | 491,21 | -1,15% | - |
| 06.01.2021 | 500,33 | 502,13 | 493,94 | 496,93 | -1,57% | - |
| 05.01.2021 | 505,07 | 516,38 | 500,14 | 504,84 | -0,22% | - |
| 04.01.2021 | 510,91 | 511,17 | 493,36 | 505,94 | -1,09% | - |
| 31.12.2020 | 507,36 | 514,40 | 503,89 | 511,49 | 1,51% | - |
| 30.12.2020 | 512,47 | 512,63 | 503,00 | 503,88 | -0,88% | - |
| 29.12.2020 | 506,98 | 509,54 | 498,70 | 508,35 | 0,19% | - |
| 28.12.2020 | 509,61 | 513,60 | 504,63 | 507,38 | -3,67% | - |
| 24.12.2020 | 515,20 | 526,72 | 514,05 | 526,72 | 2,10% | - |
| 23.12.2020 | 511,64 | 516,08 | 509,33 | 515,89 | 0,43% | - |
| 22.12.2020 | 518,13 | 519,19 | 510,63 | 513,70 | -0,32% | - |
| 21.12.2020 | 505,89 | 521,69 | 505,19 | 515,35 | -0,83% | - |
| 18.12.2020 | 526,96 | 528,13 | 514,87 | 519,65 | -1,33% | - |
| 17.12.2020 | 524,95 | 528,66 | 523,31 | 526,66 | 0,54% | - |
| 16.12.2020 | 520,13 | 527,43 | 517,40 | 523,84 | 1,35% | - |
| 15.12.2020 | 522,15 | 523,88 | 514,19 | 516,87 | -0,35% | - |
| 14.12.2020 | 520,32 | 521,90 | 514,08 | 518,70 | 1,19% | - |
| 11.12.2020 | 511,13 | 513,00 | 506,92 | 512,58 | 0,78% | - |
| 10.12.2020 | 502,58 | 508,70 | 499,45 | 508,63 | 2,19% | - |
| 09.12.2020 | 501,97 | 505,07 | 494,00 | 497,72 | -2,05% | - |
| 08.12.2020 | 513,60 | 516,95 | 507,80 | 508,16 | 1,38% | - |
| 07.12.2020 | 497,78 | 503,33 | 495,36 | 501,23 | -6,65% | - |
| 04.12.2020 | 496,16 | 625,02 | 492,58 | 536,94 | 11,50% | - |
| 03.12.2020 | 484,23 | 492,15 | 480,77 | 481,58 | 1,68% | - |
| 02.12.2020 | 474,70 | 482,60 | 464,80 | 473,61 | -0,77% | - |
| 01.12.2020 | 474,80 | 479,45 | 469,16 | 477,30 | 1,24% | - |
| 30.11.2020 | 473,86 | 475,07 | 465,26 | 471,47 | -1,60% | - |
| 27.11.2020 | 474,23 | 482,80 | 471,92 | 479,13 | 0,67% | - |
| 25.11.2020 | 471,14 | 480,51 | 466,27 | 475,92 | -0,59% | - |
| 24.11.2020 | 479,13 | 481,13 | 475,10 | 478,76 | -1,18% | - |
| 23.11.2020 | 478,79 | 490,23 | 478,52 | 484,47 | 0,41% | - |
| 20.11.2020 | 481,10 | 487,10 | 479,94 | 482,52 | 0,59% | - |
| 19.11.2020 | 473,67 | 482,58 | 473,36 | 479,67 | 1,14% | - |
| 18.11.2020 | 471,51 | 476,95 | 470,69 | 474,24 | 1,58% | - |
| 17.11.2020 | 477,11 | 477,11 | 466,85 | 466,85 | -1,05% | - |
| 16.11.2020 | 474,11 | 478,48 | 466,20 | 471,83 | -0,32% | - |
| 13.11.2020 | 469,12 | 476,54 | 467,73 | 473,35 | 2,43% | - |
| 12.11.2020 | 463,20 | 466,60 | 457,95 | 462,11 | -2,42% | - |
| 11.11.2020 | 467,21 | 474,41 | 456,55 | 473,58 | 9,45% | - |
| 10.11.2020 | 423,04 | 441,46 | 0,00 | 432,71 | 0,73% | - |
| 09.11.2020 | 463,65 | 464,42 | 428,86 | 429,57 | -3,21% | - |
| 06.11.2020 | 0,00 | 450,79 | 0,00 | 443,80 | -0,12% | - |
| 05.11.2020 | 448,10 | 449,55 | 433,38 | 444,32 | 0,73% | - |
| 04.11.2020 | 424,86 | 443,83 | 422,45 | 441,11 | 9,49% | - |
| 03.11.2020 | 395,21 | 406,83 | 392,05 | 402,88 | 3,82% | - |
| 02.11.2020 | 395,73 | 401,58 | 383,32 | 388,07 | -0,22% | - |
| 30.10.2020 | 389,47 | 395,02 | 0,00 | 388,95 | -1,49% | - |
| 29.10.2020 | 393,48 | 398,89 | 389,85 | 394,84 | 1,08% | - |
| 28.10.2020 | 397,74 | 397,77 | 388,64 | 390,61 | -3,81% | - |
| 27.10.2020 | 418,08 | 418,58 | 402,86 | 406,10 | -2,25% | - |
| 26.10.2020 | 423,57 | 424,42 | 410,99 | 415,46 | -4,66% | - |
| 23.10.2020 | 430,73 | 437,11 | 429,61 | 435,77 | 1,44% | - |
| 22.10.2020 | 435,20 | 435,20 | 423,58 | 429,58 | -0,97% | - |
| 21.10.2020 | 438,91 | 439,20 | 429,32 | 433,81 | -0,57% | - |
| 20.10.2020 | 0,00 | 442,39 | 0,00 | 436,31 | 0,94% | - |
| 19.10.2020 | 443,10 | 445,08 | 430,07 | 432,24 | -1,24% | - |
| 16.10.2020 | 438,70 | 442,13 | 433,61 | 437,68 | 0,19% | - |
| 15.10.2020 | 432,82 | 438,57 | 425,36 | 436,83 | -2,13% | - |
| 14.10.2020 | 446,68 | 446,68 | 436,36 | 446,32 | 1,51% | - |
| 13.10.2020 | 446,69 | 446,69 | 438,17 | 439,67 | -1,22% | - |
| 12.10.2020 | 447,22 | 449,80 | 442,55 | 445,10 | 0,88% | - |
| 09.10.2020 | 445,48 | 446,60 | 438,41 | 441,23 | 0,60% | - |
| 08.10.2020 | 447,14 | 448,69 | 436,72 | 438,60 | -1,49% | - |
| 07.10.2020 | 442,11 | 447,20 | 437,52 | 445,25 | 2,13% | - |
| 06.10.2020 | 443,18 | 446,32 | 433,14 | 435,98 | -0,26% | - |
| 05.10.2020 | 438,91 | 439,92 | 431,54 | 437,13 | 0,55% | - |