Holen Sie sich die Stockscreener-App
1,621.02
1.79%
-29.49
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $1,657.0 | $1,615.0 | $41.95 | 72,628.0 | -1.87% |
| 2025-11-03 | $1,664.7 | $1,619.2 | $45.45 | 248,187.0 | -0.54% |
| 2025-10-31 | $1,671.0 | $1,566.6 | $104.4 | 311,373.0 | +4.68% |
| 2025-10-30 | $1,626.6 | $1,561.6 | $64.95 | 250,112.0 | +1.18% |
| 2025-10-29 | $1,649.9 | $1,565.0 | $84.92 | 261,388.0 | -5.98% |
| 2025-10-28 | $1,682.8 | $1,660.0 | $22.72 | 184,144.0 | -1.09% |
| 2025-10-27 | $1,696.3 | $1,673.8 | $22.59 | 216,058.0 | +1.09% |
| 2025-10-24 | $1,669.2 | $1,624.5 | $44.68 | 189,334.0 | +3.20% |
| 2025-10-23 | $1,628.7 | $1,572.8 | $55.98 | 328,726.0 | +2.63% |
| 2025-10-22 | $1,594.9 | $1,548.8 | $46.15 | 395,459.0 | +0.52% |
| 2025-10-21 | $1,623.4 | $1,564.6 | $58.81 | 397,106.0 | -3.37% |
| 2025-10-20 | $1,653.2 | $1,617.3 | $35.81 | 160,805.0 | +0.27% |
| 2025-10-17 | $1,638.8 | $1,604.3 | $34.41 | 256,419.0 | -0.26% |
| 2025-10-16 | $1,642.0 | $1,607.5 | $34.51 | 287,400.0 | -1.01% |
| 2025-10-15 | $1,652.9 | $1,611.9 | $40.96 | 273,330.0 | -0.78% |
| 2025-10-14 | $1,655.8 | $1,581.5 | $74.33 | 403,667.0 | -0.03% |
| 2025-10-13 | $1,716.1 | $1,648.3 | $67.81 | 288,421.0 | -0.91% |
| 2025-10-10 | $1,723.6 | $1,652.1 | $71.43 | 297,568.0 | -2.55% |
| 2025-10-09 | $1,730.2 | $1,672.7 | $57.56 | 322,119.0 | +0.81% |
| 2025-10-08 | $1,835.9 | $1,688.7 | $147.2 | 770,686.0 | -9.82% |
| 2025-10-07 | $1,881.2 | $1,825.0 | $56.21 | 359,695.0 | +1.59% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1,664.7 | $1,615.0 | $49.66 | 320,815.0 | -2.40% |
| 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% |
3.53%
1.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):