1.288,650$
-1,08%
Echtzeit-Aktienkurs Fair Isaac Corp.
Bid:
Ask:
Aktienkurse zur Fair Isaac Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1.304,31 | 1.305,15 | 1.266,72 | 1.289,93 | -0,98% | 332.819,00 |
| 30.05.2024 | 1.341,56 | 1.342,38 | 1.293,69 | 1.302,66 | -3,95% | 196.801,00 |
| 29.05.2024 | 1.374,22 | 1.386,55 | 1.354,33 | 1.356,30 | -2,08% | 131.451,00 |
| 28.05.2024 | 1.380,16 | 1.390,00 | 1.364,34 | 1.385,13 | 0,04% | 182.637,00 |
| 24.05.2024 | 1.356,19 | 1.387,84 | 1.346,25 | 1.384,64 | 2,32% | 171.482,00 |
| 23.05.2024 | 1.381,35 | 1.381,35 | 1.353,09 | 1.353,18 | -0,98% | 221.100,00 |
| 22.05.2024 | 1.374,71 | 1.393,42 | 1.366,06 | 1.366,64 | -0,59% | 192.863,00 |
| 21.05.2024 | 1.443,69 | 1.443,69 | 1.367,02 | 1.374,80 | -4,94% | 367.425,00 |
| 20.05.2024 | 1.423,49 | 1.451,78 | 1.422,35 | 1.446,28 | 2,47% | 259.410,00 |
| 17.05.2024 | 1.415,95 | 1.415,95 | 1.388,00 | 1.411,35 | 0,49% | 246.644,00 |
| 16.05.2024 | 1.374,86 | 1.412,36 | 1.366,16 | 1.404,43 | 2,65% | 353.311,00 |
| 15.05.2024 | 1.365,94 | 1.397,79 | 1.364,58 | 1.368,16 | 1,05% | 250.514,00 |
| 14.05.2024 | 1.333,12 | 1.355,33 | 1.324,30 | 1.353,93 | 1,61% | 208.211,00 |
| 13.05.2024 | 1.331,02 | 1.342,45 | 1.322,32 | 1.332,53 | 0,30% | 229.716,00 |
| 10.05.2024 | 1.293,00 | 1.358,21 | 1.293,00 | 1.328,61 | 3,25% | 436.617,00 |
| 09.05.2024 | 1.251,44 | 1.288,52 | 1.240,31 | 1.286,78 | 2,82% | 200.871,00 |
| 08.05.2024 | 1.241,00 | 1.262,97 | 1.238,69 | 1.251,44 | 0,87% | 130.728,00 |
| 07.05.2024 | 1.240,10 | 1.244,18 | 1.229,29 | 1.240,62 | -0,16% | 160.292,00 |
| 06.05.2024 | 1.205,78 | 1.242,64 | 1.204,03 | 1.242,63 | 4,16% | 202.552,00 |
| 03.05.2024 | 1.182,34 | 1.204,54 | 1.176,43 | 1.193,01 | 2,37% | 182.907,00 |
| 02.05.2024 | 1.155,64 | 1.166,53 | 1.134,86 | 1.165,35 | 2,16% | 165.031,00 |
| 01.05.2024 | 1.138,03 | 1.178,60 | 1.134,06 | 1.140,73 | 0,65% | 244.829,00 |
| 30.04.2024 | 1.143,00 | 1.157,98 | 1.131,03 | 1.133,33 | -0,85% | 210.510,00 |
| 29.04.2024 | 1.116,40 | 1.145,48 | 1.112,65 | 1.143,06 | 2,90% | 323.172,00 |
| 26.04.2024 | 1.136,83 | 1.159,81 | 1.105,65 | 1.110,85 | -6,94% | 440.692,00 |
| 25.04.2024 | 1.175,79 | 1.211,77 | 1.168,83 | 1.193,66 | 0,05% | 218.286,00 |
| 24.04.2024 | 1.197,67 | 1.218,12 | 1.178,07 | 1.193,03 | 0,41% | 177.918,00 |
| 23.04.2024 | 1.155,01 | 1.188,40 | 1.155,01 | 1.188,19 | 3,26% | 266.464,00 |
| 22.04.2024 | 1.142,48 | 1.157,16 | 1.136,64 | 1.150,66 | 1,82% | 223.145,00 |
| 19.04.2024 | 1.165,64 | 1.165,64 | 1.121,88 | 1.130,06 | -2,77% | 156.442,00 |
| 18.04.2024 | 1.163,28 | 1.203,00 | 1.147,06 | 1.162,25 | 0,78% | 211.428,00 |
| 17.04.2024 | 1.157,25 | 1.169,92 | 1.144,87 | 1.153,28 | 0,05% | 175.530,00 |
| 16.04.2024 | 1.151,27 | 1.153,92 | 1.130,85 | 1.152,70 | 0,19% | 163.172,00 |
| 15.04.2024 | 1.185,21 | 1.197,84 | 1.145,62 | 1.150,52 | -2,13% | 172.257,00 |
| 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% | 107.576,00 |
| 10.04.2024 | 1.200,00 | 1.211,26 | 1.177,61 | 1.181,23 | -3,10% | 176.303,00 |
| 09.04.2024 | 1.246,45 | 1.246,45 | 1.209,54 | 1.219,08 | -1,60% | 112.840,00 |
| 08.04.2024 | 1.232,31 | 1.244,04 | 1.222,46 | 1.238,88 | 0,59% | 93.128,00 |
| 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% | 111.580,00 |
| 03.04.2024 | 1.229,61 | 1.261,74 | 1.229,61 | 1.248,55 | 0,10% | 101.626,00 |
| 02.04.2024 | 1.233,58 | 1.247,46 | 1.224,81 | 1.247,29 | -0,56% | 141.657,00 |
| 01.04.2024 | 1.249,61 | 1.265,74 | 1.247,93 | 1.254,37 | 0,38% | 121.105,00 |
| 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% | 137.056,00 |
| 25.03.2024 | 1.276,74 | 1.276,74 | 1.260,19 | 1.266,61 | -0,79% | 115.861,00 |
| 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% | 135.110,00 |
| 20.03.2024 | 1.243,38 | 1.247,13 | 1.228,02 | 1.245,40 | 0,79% | 99.393,00 |
| 19.03.2024 | 1.216,82 | 1.239,73 | 1.210,00 | 1.235,63 | 1,05% | 155.259,00 |
| 18.03.2024 | 1.217,97 | 1.254,99 | 1.216,34 | 1.222,74 | 0,90% | 176.296,00 |
| 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% | 364.200,00 |
| 13.03.2024 | 1.324,23 | 1.327,54 | 1.221,30 | 1.245,82 | -6,23% | 353.930,00 |
| 12.03.2024 | 1.289,42 | 1.331,97 | 1.282,84 | 1.328,59 | 3,58% | 148.859,00 |
| 11.03.2024 | 1.288,29 | 1.294,96 | 1.262,86 | 1.282,68 | -1,37% | 146.888,00 |
| 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% | 179.771,00 |
| 06.03.2024 | 1.278,42 | 1.290,50 | 1.268,56 | 1.288,11 | 1,94% | 112.697,00 |
| 05.03.2024 | 1.297,37 | 1.297,37 | 1.248,03 | 1.263,65 | -2,89% | 178.318,00 |
| 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% | 162.535,00 |
| 28.02.2024 | 1.273,86 | 1.286,80 | 1.273,86 | 1.274,63 | -0,11% | 145.894,00 |
| 27.02.2024 | 1.280,78 | 1.288,75 | 1.271,02 | 1.276,03 | -0,95% | 101.289,00 |
| 26.02.2024 | 1.292,92 | 1.306,20 | 1.288,23 | 1.288,25 | 0,46% | 159.749,00 |
| 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% | 145.995,00 |
| 21.02.2024 | 1.248,91 | 1.259,38 | 1.223,88 | 1.246,56 | -1,00% | 150.816,00 |
| 20.02.2024 | 1.278,76 | 1.278,76 | 1.252,69 | 1.259,20 | -1,78% | 153.376,00 |
| 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% | 133.041,00 |
| 14.02.2024 | 1.283,56 | 1.297,77 | 1.279,43 | 1.293,84 | 1,92% | 150.487,00 |
| 13.02.2024 | 1.269,68 | 1.289,88 | 1.257,78 | 1.269,48 | -2,22% | 225.071,00 |
| 12.02.2024 | 1.333,93 | 1.333,93 | 1.295,02 | 1.298,35 | -1,92% | 159.061,00 |
| 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% | 190.992,00 |
| 07.02.2024 | 1.263,63 | 1.286,75 | 1.261,96 | 1.280,45 | 1,64% | 168.452,00 |
| 06.02.2024 | 1.259,81 | 1.264,24 | 1.230,39 | 1.259,81 | 0,29% | 190.870,00 |
| 05.02.2024 | 1.256,13 | 1.258,79 | 1.233,87 | 1.256,13 | 0,07% | 100.613,00 |
| 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% | 157.373,00 |
| 31.01.2024 | 1.197,34 | 1.219,34 | 1.187,89 | 1.198,83 | 0,15% | 204.640,00 |
| 30.01.2024 | 1.216,62 | 1.222,72 | 1.196,99 | 1.197,06 | -2,07% | 182.124,00 |
| 29.01.2024 | 1.200,00 | 1.228,36 | 1.199,04 | 1.222,38 | 2,17% | 198.089,00 |
| 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% | 200.772,00 |
| 24.01.2024 | 1.307,14 | 1.307,14 | 1.274,55 | 1.275,55 | -0,47% | 181.906,00 |
| 23.01.2024 | 1.280,00 | 1.291,48 | 1.263,36 | 1.281,51 | -0,53% | 231.318,00 |
| 22.01.2024 | 1.272,00 | 1.297,45 | 1.264,52 | 1.288,32 | 2,23% | 234.779,00 |
| 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% | 130.821,00 |
| 17.01.2024 | 1.220,00 | 1.231,23 | 1.204,69 | 1.230,16 | 0,47% | 160.602,00 |
| 16.01.2024 | 1.230,00 | 1.254,42 | 1.211,58 | 1.224,39 | -0,54% | 213.867,00 |
| 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% | 101.483,00 |
| 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% | 108.624,00 |