Deutsche Märkte geschlossen

Fiserv, Inc. (FISV)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
105,46+0,43 (+0,41%)
Börsenschluss: 04:00PM EST
105,08 -0,38 (-0,36%)
Nachbörse: 06:30PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022103,37105,85103,37105,46105,462.881.700
01. Dez. 2022104,36105,50103,98105,03105,033.086.900
30. Nov. 2022100,72104,99100,72104,36104,365.573.000
29. Nov. 2022101,74102,75101,21101,52101,523.194.500
28. Nov. 2022102,15102,89101,47101,76101,762.867.800
25. Nov. 2022102,08103,48101,87102,49102,491.446.700
23. Nov. 2022100,99102,43100,77102,08102,082.259.600
22. Nov. 202299,85101,1198,95100,99100,992.889.200
21. Nov. 202299,67100,5899,0199,3899,382.720.400
18. Nov. 202299,77100,8798,3999,8699,863.367.600
17. Nov. 202298,5399,0697,8498,5998,594.352.500
16. Nov. 2022100,97101,2699,6299,9899,984.188.600
15. Nov. 2022102,25102,6399,41100,35100,354.595.900
14. Nov. 2022100,60102,4499,45100,01100,013.763.300
11. Nov. 2022101,03101,7299,97100,47100,475.989.600
10. Nov. 2022101,43101,9999,89101,00101,005.850.200
09. Nov. 202298,3098,3096,1396,1896,182.858.100
08. Nov. 202296,3099,9595,9598,4898,483.868.800
07. Nov. 202295,1896,5994,7096,3996,394.086.200
04. Nov. 202295,9895,9892,8494,3294,326.052.700
03. Nov. 202299,5799,8094,3494,5794,577.059.500
02. Nov. 2022103,81104,99100,43100,56100,566.184.700
01. Nov. 2022103,27104,50102,70104,02104,025.207.900
31. Okt. 2022102,72103,47100,92102,74102,745.317.700
28. Okt. 202299,68103,4699,59102,60102,605.654.700
27. Okt. 202295,90100,2795,3598,8198,817.085.000
26. Okt. 2022100,91102,65100,74101,76101,766.248.000
25. Okt. 202297,71100,6197,64100,08100,085.327.400
24. Okt. 202297,9098,6796,8097,3597,353.421.100
21. Okt. 202294,5596,8993,9396,7496,745.468.100
20. Okt. 202296,4696,7594,5095,0195,013.610.500
19. Okt. 202295,3596,8395,0996,2396,232.452.900
18. Okt. 202298,6299,2996,0397,1797,173.227.900
17. Okt. 202296,4697,5096,2197,3797,374.732.700
14. Okt. 202296,3396,6593,9994,1494,142.966.800
13. Okt. 202291,7296,0891,5595,6595,653.826.600
12. Okt. 202294,2595,4193,6093,7093,703.231.700
11. Okt. 202298,2798,3494,5795,4595,454.484.000
10. Okt. 202298,5799,0797,1998,4998,492.966.400
07. Okt. 202298,3499,0497,5898,7098,703.787.200
06. Okt. 202299,89100,9298,8799,0899,083.548.600
05. Okt. 202297,94101,0397,78100,55100,552.967.300
04. Okt. 202296,6698,9896,5698,7398,733.416.600
03. Okt. 202294,3395,9993,2195,4295,423.827.100
30. Sept. 202295,1295,7793,5193,5793,573.934.400
29. Sept. 202295,2896,2893,9794,8594,854.006.800
28. Sept. 202295,4696,7793,8996,1796,174.449.400
27. Sept. 202296,5797,3994,0195,1495,143.704.100
26. Sept. 202297,9998,5295,6995,9095,903.515.700
23. Sept. 202298,0798,2296,6897,9597,953.968.700
22. Sept. 202299,4099,7497,9598,5698,563.930.100
21. Sept. 2022102,76103,2299,5799,5999,594.093.200
20. Sept. 2022103,10103,38101,48102,17102,172.416.100
19. Sept. 2022102,50103,79101,96103,65103,653.342.000
16. Sept. 2022103,84103,95102,12103,61103,6116.562.700
15. Sept. 2022105,16106,87104,02104,58104,583.931.200
14. Sept. 2022106,26106,99104,95105,90105,903.756.200
13. Sept. 2022106,78108,28105,70105,92105,925.683.100
12. Sept. 2022107,09109,16106,98109,05109,054.722.500
09. Sept. 2022105,62106,68105,24106,46106,463.718.700
08. Sept. 2022104,97106,02103,90105,78105,783.056.200
07. Sept. 2022104,24106,11104,10105,75105,753.638.100
06. Sept. 2022101,84104,57101,62104,16104,165.486.500
02. Sept. 2022104,45105,00100,83101,44101,443.007.100
01. Sept. 2022100,71103,60100,64103,50103,504.327.400
31. Aug. 2022102,73102,90100,68101,19101,194.432.600
30. Aug. 2022103,30103,54101,39101,86101,862.757.000
29. Aug. 2022102,94103,95102,84103,17103,172.805.700
26. Aug. 2022107,34107,71103,72103,83103,833.142.400
25. Aug. 2022106,56107,30105,76107,27107,272.610.100
24. Aug. 2022105,40106,53104,80106,18106,183.061.700
23. Aug. 2022106,52107,55105,98106,01106,012.869.500
22. Aug. 2022108,07108,51106,52106,77106,772.751.200
19. Aug. 2022109,47110,46109,21109,48109,483.195.200
18. Aug. 2022108,34110,84108,16110,55110,553.654.800
17. Aug. 2022109,68110,19108,38108,72108,722.967.900
16. Aug. 2022109,57110,94108,88110,72110,722.917.000
15. Aug. 2022108,61110,89108,61110,16110,162.293.800
12. Aug. 2022108,28109,41108,23109,37109,372.959.900
11. Aug. 2022108,07108,79107,41107,96107,963.091.000
10. Aug. 2022107,50107,87106,24106,54106,542.597.200
09. Aug. 2022104,50106,04104,19105,90105,902.696.000
08. Aug. 2022106,95107,14104,62104,99104,992.674.900
05. Aug. 2022104,55106,95104,49106,08106,082.943.700
04. Aug. 2022108,26108,26105,68106,66106,664.693.300
03. Aug. 2022106,80108,57106,54108,17108,172.805.500
02. Aug. 2022105,40106,46104,55106,23106,233.213.500
01. Aug. 2022105,00106,92103,86106,13106,132.920.000
29. Juli 2022105,52106,47104,83105,68105,682.883.700
28. Juli 2022104,62105,91103,40105,68105,683.091.500
27. Juli 2022102,57105,35102,52104,46104,465.105.900
26. Juli 202299,93103,9497,93102,22102,227.040.200
25. Juli 2022100,14100,3497,5298,0598,053.482.100
22. Juli 202299,79100,8298,9399,8799,873.056.500
21. Juli 202298,0699,2597,6899,1899,182.444.200
20. Juli 202297,5698,0396,5897,8597,852.863.600
19. Juli 202295,4097,8194,9997,5697,563.564.700
18. Juli 202294,8795,4093,4893,9793,972.475.500
15. Juli 202293,3794,8193,1994,1694,163.658.700
14. Juli 202290,0791,9289,2691,6691,662.864.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...