Holen Sie sich die Stockscreener-App
1,512.71
1.08%
16.18
Vorhandelsmarkt:
1675.00
162.29
+10.73%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt FICO?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Fair Isaac Corp-Aktien (FICO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-01 | $1,535.0 | $1,484.2 | $50.77 | 236,759.0 | +1.08% |
| 2025-09-30 | $1,523.9 | $1,488.4 | $35.54 | 262,224.0 | -1.90% |
| 2025-09-29 | $1,542.3 | $1,520.2 | $22.04 | 143,729.0 | +0.44% |
| 2025-09-26 | $1,562.2 | $1,511.6 | $50.65 | 199,275.0 | -1.91% |
| 2025-09-25 | $1,553.2 | $1,516.3 | $36.87 | 173,678.0 | +0.34% |
| 2025-09-24 | $1,556.6 | $1,526.8 | $29.77 | 136,487.0 | +0.55% |
| 2025-09-23 | $1,550.7 | $1,515.6 | $35.10 | 162,958.0 | -0.27% |
| 2025-09-22 | $1,546.6 | $1,460.9 | $85.69 | 298,394.0 | +4.18% |
| 2025-09-19 | $1,544.0 | $1,464.8 | $79.19 | 520,180.0 | -2.95% |
| 2025-09-18 | $1,589.9 | $1,506.0 | $83.91 | 272,012.0 | -1.92% |
| 2025-09-17 | $1,602.9 | $1,551.5 | $51.40 | 360,856.0 | -0.11% |
| 2025-09-16 | $1,563.1 | $1,549.2 | $13.89 | 165,188.0 | -0.11% |
| 2025-09-15 | $1,562.0 | $1,548.2 | $13.77 | 169,755.0 | +0.72% |
| 2025-09-12 | $1,593.3 | $1,511.0 | $82.25 | 224,388.0 | -3.29% |
| 2025-09-11 | $1,598.0 | $1,529.6 | $68.36 | 300,386.0 | +4.33% |
| 2025-09-10 | $1,554.4 | $1,522.3 | $32.16 | 435,895.0 | -1.05% |
| 2025-09-09 | $1,553.8 | $1,531.1 | $22.73 | 218,257.0 | +0.54% |
| 2025-09-08 | $1,542.5 | $1,523.8 | $18.71 | 299,930.0 | +0.41% |
| 2025-09-05 | $1,559.4 | $1,520.0 | $39.37 | 194,726.0 | +0.86% |
| 2025-09-04 | $1,536.2 | $1,500.0 | $36.17 | 353,059.0 | -0.12% |
| 2025-09-03 | $1,523.2 | $1,481.3 | $41.92 | 334,679.0 | +1.05% |
Fair Isaac Corp-Aktien (FICO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fair Isaac Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FICO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fair Isaac Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fair Isaac Corp-Aktien (FICO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $1,535.0 | $1,484.2 | $50.77 | 236,759.0 | +0.00% |
| 2025-09 | $1,602.9 | $1,460.9 | $142.0 | 5,797,279.0 | -0.59% |
| 2025-08 | $1,530.0 | $1,300.0 | $230.0 | 7,766,064.0 | +5.91% |
| 2025-07 | $1,905.3 | $1,354.5 | $550.9 | 8,238,814.0 | -21.40% |
| 2025-06 | $1,940.6 | $1,700.3 | $240.3 | 4,853,100.0 | +5.89% |
| 2025-05 | $2,217.6 | $1,484.3 | $733.3 | 7,299,602.0 | -13.24% |
| 2025-04 | $2,016.8 | $1,585.2 | $431.6 | 4,138,409.0 | +7.89% |
| 2025-03 | $1,925.0 | $1,676.9 | $248.1 | 3,585,838.0 | -2.24% |
| 2025-02 | $1,924.3 | $1,610.4 | $313.9 | 4,127,231.0 | +0.68% |
| 2025-01 | $2,066.7 | $1,787.6 | $279.1 | 4,284,676.0 | -5.90% |
Fair Isaac Corp-Aktien (FICO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $2,400.0 | $1,981.0 | $419.0 | 3,057,404.0 | -15.22% |
| 2024-11 | $2,402.5 | $1,978.4 | $424.1 | 2,950,584.0 | +19.16% |
| 2024-10 | $2,103.7 | $1,886.2 | $217.5 | 3,279,622.0 | +2.55% |
| 2024-09 | $1,962.8 | $1,677.5 | $285.4 | 2,627,109.0 | +12.32% |
| 2024-08 | $1,818.0 | $1,528.4 | $289.6 | 3,427,308.0 | +8.14% |
| 2024-07 | $1,658.0 | $1,454.4 | $203.6 | 3,636,861.0 | +7.48% |
| 2024-06 | $1,518.3 | $1,274.6 | $243.7 | 2,872,469.0 | +15.41% |
| 2024-05 | $1,451.8 | $1,134.1 | $317.7 | 4,986,062.0 | +13.82% |
| 2024-04 | $1,266.9 | $1,105.7 | $161.2 | 3,830,023.0 | -9.31% |
| 2024-03 | $1,349.8 | $1,181.0 | $168.8 | 3,524,926.0 | -1.60% |
| 2024-02 | $1,336.4 | $1,198.8 | $137.6 | 3,131,490.0 | +5.93% |
| 2024-01 | $1,307.1 | $1,113.2 | $194.0 | 3,848,668.0 | +2.99% |
Fair Isaac Corp-Aktien (FICO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1,185.4 | $1,083.7 | $101.7 | 3,885,186.0 | +7.03% |
| 2023-11 | $1,105.6 | $838.4 | $267.1 | 3,813,775.0 | +28.58% |
| 2023-10 | $940.1 | $812.0 | $128.1 | 4,631,587.0 | -2.61% |
| 2023-09 | $916.4 | $865.3 | $51.10 | 3,642,407.0 | -3.99% |
| 2023-08 | $915.5 | $810.3 | $105.2 | 3,348,630.0 | +7.95% |
| 2023-07 | $860.0 | $776.6 | $83.37 | 3,237,393.0 | +3.55% |
| 2023-06 | $815.6 | $745.5 | $70.19 | 4,003,227.0 | +2.73% |
| 2023-05 | $796.5 | $714.6 | $81.87 | 4,595,725.0 | +8.20% |
| 2023-04 | $758.0 | $664.4 | $93.59 | 3,796,984.0 | +3.59% |
| 2023-03 | $711.8 | $650.0 | $61.85 | 10,379,905.0 | +3.73% |
| 2023-02 | $710.0 | $653.2 | $56.81 | 3,515,811.0 | +1.72% |
| 2023-01 | $677.0 | $575.4 | $101.6 | 3,867,624.0 | +11.25% |
0.20%
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):