Equifax Inc. EFX
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$139,76+2,51 (+1,83 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $139,76 | +1,83 % | $139,93 | $141,60 | $138,31 | 183,07K |
| 2026-09-30 | $137,24 | -2,55 % | $141,00 | $141,01 | $137,01 | 2,00M |
| 2026-09-29 | $140,83 | -3,40 % | $141,22 | $144,53 | $138,15 | 2,82M |
| 2026-09-28 | $145,78 | -1,57 % | $146,68 | $147,41 | $143,74 | 2,44M |
| 2026-09-25 | $148,11 | -0,46 % | $148,60 | $150,07 | $146,80 | 3,03M |
| 2026-09-24 | $148,80 | -4,20 % | $155,32 | $157,20 | $148,11 | 1,83M |
| 2026-09-23 | $155,32 | -2,79 % | $159,62 | $160,37 | $154,67 | 1,55M |
| 2026-09-22 | $159,78 | +0,73 % | $160,44 | $162,53 | $157,85 | 1,53M |
| 2026-09-21 | $158,62 | -0,16 % | $160,32 | $160,62 | $157,50 | 1,44M |
| 2026-09-18 | $158,87 | -1,43 % | $160,88 | $161,38 | $157,64 | 3,47M |
| 2026-09-17 | $161,17 | -1,61 % | $165,18 | $165,18 | $161,07 | 1,01M |
| 2026-09-16 | $163,80 | -1,96 % | $166,56 | $166,65 | $162,91 | 1,13M |
| 2026-09-15 | $167,08 | -3,02 % | $171,20 | $172,10 | $166,50 | 1,87M |
| 2026-09-14 | $172,29 | +1,95 % | $172,01 | $174,76 | $167,25 | 1,50M |
| 2026-09-11 | $169,00 | +0,57 % | $169,15 | $169,97 | $166,82 | 1,06M |
| 2026-09-10 | $168,04 | -0,03 % | $168,15 | $171,78 | $166,32 | 1,20M |
| 2026-09-09 | $168,09 | -2,06 % | $170,17 | $175,89 | $166,65 | 1,68M |
| 2026-09-08 | $171,62 | -3,07 % | $179,70 | $179,87 | $170,69 | 1,44M |
| 2026-09-04 | $177,05 | -6,37 % | $167,99 | $179,27 | $167,93 | 2,74M |
| 2026-09-03 | $189,09 | +1,95 % | $187,00 | $192,51 | $186,33 | 749,80K |
| 2026-09-02 | $185,48 | -0,39 % | $185,54 | $187,20 | $182,94 | 701,70K |
| 2026-09-01 | $186,20 | -1,56 % | $187,89 | $190,07 | $185,24 | 808,30K |
| 2026-08-31 | $189,16 | -2,67 % | $191,14 | $192,10 | $188,14 | 784,20K |
| 2026-08-28 | $194,35 | +2,10 % | $191,13 | $197,90 | $191,13 | 1,15M |
| 2026-08-27 | $190,36 | -0,10 % | $189,42 | $194,11 | $189,42 | 684,60K |
| 2026-08-26 | $190,56 | -0,69 % | $189,72 | $192,59 | $189,58 | 778,00K |
| 2026-08-25 | $191,89 | -1,41 % | $191,82 | $194,10 | $190,00 | 1,00M |
| 2026-08-24 | $194,63 | +1,04 % | $192,51 | $196,45 | $192,07 | 1,25M |
| 2026-08-21 | $192,62 | +0,11 % | $194,21 | $196,28 | $190,78 | 1,17M |
| 2026-08-20 | $192,41 | +0,16 % | $189,17 | $195,86 | $188,19 | 1,19M |
| 2026-08-19 | $192,10 | +5,64 % | $183,56 | $194,98 | $183,56 | 1,58M |
| 2026-08-18 | $181,84 | +2,85 % | $179,27 | $183,01 | $177,37 | 1,28M |
| 2026-08-17 | $176,80 | -2,24 % | $178,91 | $179,85 | $176,20 | 922,70K |
| 2026-08-14 | $180,85 | -2,55 % | $187,09 | $187,19 | $180,77 | 819,60K |
| 2026-08-13 | $185,58 | +2,84 % | $181,23 | $186,78 | $179,97 | 894,70K |
| 2026-08-12 | $180,46 | -0,82 % | $179,97 | $182,23 | $177,57 | 1,05M |
| 2026-08-11 | $181,96 | +0,51 % | $179,46 | $182,75 | $179,46 | 645,00K |
| 2026-08-10 | $181,04 | -0,83 % | $180,42 | $183,11 | $179,31 | 938,90K |
| 2026-08-07 | $182,56 | +3,85 % | $176,78 | $185,32 | $176,49 | 1,87M |
| 2026-08-06 | $175,79 | -0,89 % | $177,11 | $178,44 | $174,05 | 1,15M |
| 2026-08-05 | $177,37 | +0,14 % | $178,61 | $180,00 | $173,66 | 1,02M |
| 2026-08-04 | $177,12 | +1,73 % | $172,79 | $177,77 | $172,23 | 1,15M |
| 2026-08-03 | $174,11 | +0,86 % | $175,21 | $179,72 | $173,99 | 1,18M |
| 2026-07-31 | $172,62 | -1,99 % | $172,40 | $175,72 | $171,51 | 1,18M |
| 2026-07-30 | $176,13 | -5,84 % | $181,08 | $182,09 | $173,31 | 1,79M |
| 2026-07-29 | $187,05 | +0,02 % | $186,88 | $190,15 | $185,23 | 1,60M |
| 2026-07-28 | $187,02 | +5,48 % | $181,00 | $190,00 | $177,61 | 2,18M |
| 2026-07-27 | $177,31 | +2,76 % | $175,35 | $180,72 | $174,73 | 2,00M |
| 2026-07-24 | $172,54 | +3,49 % | $165,55 | $175,94 | $165,55 | 1,45M |
| 2026-07-23 | $166,72 | -2,19 % | $168,44 | $168,90 | $163,15 | 2,31M |
| 2026-07-22 | $170,45 | -1,47 % | $173,72 | $174,36 | $167,53 | 2,30M |
| 2026-07-21 | $173,00 | -3,93 % | $158,94 | $174,56 | $155,00 | 6,34M |
| 2026-07-20 | $180,08 | +1,69 % | $177,02 | $181,20 | $173,80 | 3,04M |
| 2026-07-17 | $177,08 | -1,41 % | $179,51 | $182,34 | $175,66 | 1,17M |
| 2026-07-16 | $179,62 | +4,67 % | $173,84 | $179,66 | $173,47 | 1,47M |
| 2026-07-15 | $171,61 | +2,80 % | $169,49 | $176,59 | $169,49 | 975,70K |
| 2026-07-14 | $166,93 | -3,29 % | $168,44 | $170,56 | $166,90 | 1,12M |
| 2026-07-13 | $172,61 | +3,71 % | $167,90 | $173,85 | $167,90 | 1,32M |
| 2026-07-10 | $166,44 | -0,13 % | $169,13 | $170,35 | $164,79 | 965,20K |
| 2026-07-09 | $166,66 | -0,26 % | $165,41 | $167,94 | $164,46 | 1,21M |
| 2026-07-08 | $167,09 | -4,29 % | $173,11 | $173,93 | $166,49 | 1,63M |
| 2026-07-07 | $174,58 | +1,54 % | $175,81 | $178,84 | $174,50 | 1,56M |
| 2026-07-06 | $171,94 | -0,08 % | $172,49 | $173,15 | $168,04 | 1,67M |
| 2026-07-02 | $172,07 | +6,10 % | $164,24 | $172,23 | $163,69 | 2,20M |
| 2026-07-01 | $162,17 | +2,17 % | $157,41 | $163,87 | $157,41 | 1,69M |
| 2026-06-30 | $158,72 | +0,09 % | $156,45 | $159,02 | $154,09 | 1,51M |
| 2026-06-29 | $158,57 | +0,06 % | $159,24 | $160,35 | $157,75 | 1,21M |
| 2026-06-26 | $158,48 | +4,31 % | $152,00 | $159,88 | $151,84 | 2,18M |
| 2026-06-25 | $151,93 | -3,60 % | $157,84 | $161,20 | $151,55 | 1,80M |
| 2026-06-24 | $157,61 | +3,33 % | $153,74 | $158,81 | $152,62 | 2,04M |
| 2026-06-23 | $152,53 | -0,63 % | $153,83 | $158,62 | $152,45 | 1,87M |
| 2026-06-22 | $153,49 | -0,29 % | $153,00 | $155,07 | $150,75 | 1,69M |
| 2026-06-18 | $153,93 | -0,59 % | $154,24 | $156,43 | $152,95 | 4,76M |
| 2026-06-17 | $154,84 | -7,35 % | $164,01 | $167,13 | $153,84 | 2,03M |
| 2026-06-16 | $167,13 | +1,21 % | $167,26 | $167,91 | $162,55 | 1,86M |
| 2026-06-15 | $165,13 | +0,87 % | $165,67 | $168,31 | $164,17 | 1,65M |
| 2026-06-12 | $163,71 | +2,59 % | $160,87 | $164,18 | $157,51 | 2,42M |
| 2026-06-11 | $159,58 | -3,90 % | $164,23 | $164,26 | $153,91 | 2,53M |
| 2026-06-10 | $166,06 | -1,37 % | $168,46 | $169,67 | $164,76 | 1,83M |
| 2026-06-09 | $168,37 | +0,29 % | $167,36 | $172,00 | $167,02 | 1,90M |
| 2026-06-08 | $167,89 | -2,46 % | $171,14 | $171,72 | $167,00 | 1,27M |
| 2026-06-05 | $172,13 | +0,67 % | $171,79 | $174,00 | $168,91 | 1,24M |
| 2026-06-04 | $170,99 | +0,49 % | $174,83 | $178,34 | $170,56 | 1,19M |
| 2026-06-03 | $170,16 | -3,38 % | $173,75 | $174,30 | $165,10 | 1,61M |
| 2026-06-02 | $176,11 | +1,45 % | $171,65 | $179,62 | $169,49 | 1,99M |
| 2026-06-01 | $173,59 | +4,70 % | $164,89 | $173,69 | $162,99 | 1,62M |
| 2026-05-29 | $165,79 | +1,19 % | $163,21 | $168,31 | $161,51 | 1,73M |
| 2026-05-28 | $163,84 | +0,09 % | $162,69 | $165,78 | $161,25 | 1,67M |
| 2026-05-27 | $163,69 | +0,54 % | $162,98 | $164,75 | $161,70 | 1,01M |
| 2026-05-26 | $162,81 | -0,75 % | $163,29 | $166,01 | $162,57 | 1,06M |