Holen Sie sich die Stockscreener-App
1,771.87
0.54%
9.52
Handel nachbörslich:
1778.00
6.13
+0.35%
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 |
|---|---|---|---|---|---|
| 2025-12-04 | $1,787.9 | $1,760.4 | $27.52 | 97,065.0 | +0.54% |
| 2025-12-03 | $1,791.4 | $1,756.0 | $35.37 | 146,458.0 | -0.92% |
| 2025-12-02 | $1,800.7 | $1,759.0 | $41.69 | 150,090.0 | +0.57% |
| 2025-12-01 | $1,798.2 | $1,766.0 | $32.23 | 154,601.0 | -2.06% |
| 2025-11-28 | $1,807.2 | $1,782.0 | $25.22 | 48,644.0 | +0.48% |
| 2025-11-26 | $1,835.0 | $1,793.8 | $41.21 | 112,519.0 | -0.70% |
| 2025-11-25 | $1,820.7 | $1,737.8 | $82.96 | 195,529.0 | +3.53% |
| 2025-11-24 | $1,794.2 | $1,724.5 | $69.70 | 276,479.0 | -2.23% |
| 2025-11-21 | $1,820.9 | $1,721.6 | $99.30 | 301,069.0 | +3.93% |
| 2025-11-20 | $1,781.0 | $1,709.3 | $71.63 | 140,474.0 | -0.90% |
| 2025-11-19 | $1,748.1 | $1,702.8 | $45.36 | 124,521.0 | +0.65% |
| 2025-11-18 | $1,761.7 | $1,720.0 | $41.70 | 170,951.0 | -2.00% |
| 2025-11-17 | $1,768.3 | $1,733.0 | $35.28 | 187,739.0 | +1.08% |
| 2025-11-14 | $1,760.8 | $1,691.4 | $69.42 | 117,994.0 | +0.24% |
| 2025-11-13 | $1,791.4 | $1,736.3 | $55.10 | 139,093.0 | -2.29% |
| 2025-11-12 | $1,834.3 | $1,773.5 | $60.87 | 219,548.0 | -1.10% |
| 2025-11-11 | $1,835.0 | $1,755.7 | $79.28 | 276,421.0 | +2.35% |
| 2025-11-10 | $1,807.0 | $1,725.0 | $82.00 | 277,984.0 | +0.94% |
| 2025-11-07 | $1,740.6 | $1,646.5 | $94.13 | 252,122.0 | +3.89% |
| 2025-11-06 | $1,768.2 | $1,668.9 | $99.28 | 408,084.0 | +2.80% |
| 2025-11-05 | $1,638.4 | $1,591.2 | $47.22 | 244,178.0 | +1.44% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1,800.7 | $1,756.0 | $44.69 | 645,279.0 | -1.88% |
| 2025-11 | $1,835.0 | $1,591.2 | $243.8 | 4,007,547.0 | +8.82% |
| 2025-10 | $1,998.0 | $1,484.2 | $513.8 | 8,986,042.0 | +10.89% |
| 2025-09 | $1,602.9 | $1,460.9 | $142.0 | 5,560,520.0 | -1.65% |
| 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% |
0.19%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):