Fiserv, Inc. FISV
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$45,51+0,33 (+0,73 %)
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 | $45,85 | +1,48 % | $45,48 | $46,30 | $45,42 | 806,40K |
| 2026-09-30 | $45,18 | -0,40 % | $45,25 | $45,85 | $44,92 | 6,58M |
| 2026-09-29 | $45,36 | -1,43 % | $46,02 | $46,08 | $45,29 | 8,71M |
| 2026-09-28 | $46,02 | -0,99 % | $46,01 | $46,62 | $44,82 | 9,30M |
| 2026-09-25 | $46,48 | +1,09 % | $46,00 | $46,80 | $45,38 | 6,68M |
| 2026-09-24 | $45,98 | +0,07 % | $46,06 | $46,60 | $45,23 | 8,15M |
| 2026-09-23 | $45,95 | -0,33 % | $46,23 | $46,23 | $45,13 | 5,62M |
| 2026-09-22 | $46,10 | -0,80 % | $47,12 | $47,25 | $45,77 | 7,68M |
| 2026-09-21 | $46,47 | -1,53 % | $47,26 | $47,77 | $45,88 | 8,64M |
| 2026-09-18 | $47,19 | -4,28 % | $49,37 | $49,38 | $47,14 | 11,65M |
| 2026-09-17 | $49,30 | -0,30 % | $49,54 | $50,01 | $49,09 | 5,13M |
| 2026-09-16 | $49,45 | -1,14 % | $50,09 | $50,48 | $48,98 | 3,76M |
| 2026-09-15 | $50,02 | -1,90 % | $50,54 | $51,13 | $49,93 | 7,36M |
| 2026-09-14 | $50,99 | -1,14 % | $51,88 | $52,90 | $50,77 | 7,55M |
| 2026-09-11 | $51,58 | +5,42 % | $49,41 | $51,64 | $49,25 | 5,62M |
| 2026-09-10 | $48,93 | +0,58 % | $48,69 | $49,78 | $48,37 | 5,78M |
| 2026-09-09 | $48,65 | -4,35 % | $50,86 | $51,20 | $48,62 | 10,62M |
| 2026-09-08 | $50,86 | -4,04 % | $52,56 | $52,62 | $50,43 | 16,66M |
| 2026-09-04 | $53,00 | +0,51 % | $51,91 | $53,63 | $51,19 | 7,06M |
| 2026-09-03 | $52,73 | +1,44 % | $52,44 | $53,20 | $51,58 | 4,73M |
| 2026-09-02 | $51,98 | +0,60 % | $51,73 | $53,10 | $51,56 | 5,53M |
| 2026-09-01 | $51,67 | -3,08 % | $52,42 | $52,93 | $51,55 | 5,75M |
| 2026-08-31 | $53,31 | +0,24 % | $52,71 | $53,99 | $52,55 | 9,00M |
| 2026-08-28 | $53,18 | +1,14 % | $52,78 | $53,78 | $52,30 | 4,08M |
| 2026-08-27 | $52,58 | +0,25 % | $52,77 | $53,48 | $52,38 | 4,14M |
| 2026-08-26 | $52,45 | +0,02 % | $52,19 | $52,79 | $51,66 | 4,22M |
| 2026-08-25 | $52,44 | -0,98 % | $52,94 | $52,94 | $52,09 | 4,06M |
| 2026-08-24 | $52,96 | +0,72 % | $52,65 | $53,43 | $52,45 | 4,64M |
| 2026-08-21 | $52,58 | +2,34 % | $51,72 | $52,83 | $51,29 | 5,92M |
| 2026-08-20 | $51,38 | -1,34 % | $52,18 | $52,18 | $50,89 | 7,43M |
| 2026-08-19 | $52,08 | +0,70 % | $51,75 | $52,97 | $51,62 | 4,59M |
| 2026-08-18 | $51,72 | -0,94 % | $52,80 | $53,41 | $51,69 | 5,83M |
| 2026-08-17 | $52,21 | -4,01 % | $54,01 | $54,04 | $52,08 | 5,04M |
| 2026-08-14 | $54,39 | -2,00 % | $55,54 | $55,79 | $54,11 | 5,63M |
| 2026-08-13 | $55,50 | +7,64 % | $52,14 | $55,98 | $52,00 | 8,49M |
| 2026-08-12 | $51,56 | -2,20 % | $52,83 | $52,83 | $50,63 | 10,12M |
| 2026-08-11 | $52,72 | +0,96 % | $52,11 | $53,02 | $51,55 | 8,15M |
| 2026-08-10 | $52,22 | -0,36 % | $52,35 | $53,04 | $51,20 | 8,34M |
| 2026-08-07 | $52,41 | -3,14 % | $53,76 | $53,76 | $51,41 | 9,43M |
| 2026-08-06 | $54,11 | 0,00 % | $49,88 | $54,15 | $49,56 | 21,02M |
| 2026-08-05 | $54,11 | -2,99 % | $56,32 | $56,63 | $53,64 | 11,88M |
| 2026-08-04 | $55,78 | +2,63 % | $53,30 | $55,82 | $53,02 | 13,58M |
| 2026-08-03 | $54,35 | +0,76 % | $54,86 | $55,52 | $54,19 | 14,29M |
| 2026-07-31 | $53,94 | -0,24 % | $53,37 | $54,08 | $52,74 | 5,73M |
| 2026-07-30 | $54,07 | -2,80 % | $54,61 | $54,82 | $53,06 | 7,39M |
| 2026-07-29 | $55,63 | +2,62 % | $54,12 | $56,00 | $54,08 | 6,97M |
| 2026-07-28 | $54,21 | +3,63 % | $52,56 | $54,67 | $52,50 | 6,01M |
| 2026-07-27 | $52,31 | +2,53 % | $51,53 | $52,61 | $51,18 | 5,43M |
| 2026-07-24 | $51,02 | +2,10 % | $50,23 | $51,72 | $49,99 | 5,26M |
| 2026-07-23 | $49,97 | -0,50 % | $50,25 | $50,50 | $49,65 | 5,38M |
| 2026-07-22 | $50,22 | -0,77 % | $50,75 | $51,02 | $49,95 | 3,79M |
| 2026-07-21 | $50,61 | -2,07 % | $50,98 | $51,87 | $50,58 | 4,75M |
| 2026-07-20 | $51,68 | +2,07 % | $50,49 | $51,95 | $49,99 | 5,88M |
| 2026-07-17 | $50,63 | -2,11 % | $51,44 | $52,23 | $50,26 | 6,04M |
| 2026-07-16 | $51,72 | +2,70 % | $51,01 | $51,87 | $50,03 | 8,09M |
| 2026-07-15 | $50,36 | +1,66 % | $51,25 | $51,95 | $50,14 | 7,26M |
| 2026-07-14 | $49,54 | -3,20 % | $50,27 | $50,76 | $49,48 | 5,55M |
| 2026-07-13 | $51,18 | +1,45 % | $51,08 | $52,21 | $51,06 | 6,66M |
| 2026-07-10 | $50,45 | -2,32 % | $52,01 | $52,37 | $50,10 | 7,44M |
| 2026-07-09 | $51,65 | +2,08 % | $50,00 | $51,66 | $49,77 | 4,91M |
| 2026-07-08 | $50,60 | -4,00 % | $51,32 | $51,85 | $50,47 | 8,24M |
| 2026-07-07 | $52,71 | +1,80 % | $54,03 | $55,36 | $52,56 | 11,33M |
| 2026-07-06 | $51,78 | -1,05 % | $52,25 | $52,33 | $50,84 | 5,32M |
| 2026-07-02 | $52,33 | +3,15 % | $51,22 | $53,15 | $51,22 | 9,18M |
| 2026-07-01 | $50,73 | +3,43 % | $50,08 | $51,81 | $49,66 | 7,05M |
| 2026-06-30 | $49,05 | +0,45 % | $48,83 | $49,11 | $47,24 | 6,80M |
| 2026-06-29 | $48,83 | -1,25 % | $50,03 | $50,46 | $48,58 | 7,07M |
| 2026-06-26 | $49,45 | +4,04 % | $47,57 | $49,56 | $47,57 | 18,52M |
| 2026-06-25 | $47,53 | -1,37 % | $48,37 | $48,78 | $47,30 | 6,88M |
| 2026-06-24 | $48,19 | +1,88 % | $47,46 | $48,90 | $47,32 | 6,32M |
| 2026-06-23 | $47,30 | +0,25 % | $47,85 | $48,14 | $47,17 | 6,60M |
| 2026-06-22 | $47,18 | -1,42 % | $47,88 | $48,78 | $47,04 | 7,42M |
| 2026-06-18 | $47,86 | -1,87 % | $48,57 | $48,95 | $47,50 | 13,54M |
| 2026-06-17 | $48,77 | -2,13 % | $50,11 | $52,31 | $48,44 | 15,27M |
| 2026-06-16 | $49,83 | +4,01 % | $48,54 | $50,12 | $48,30 | 15,84M |
| 2026-06-15 | $47,91 | -10,91 % | $49,31 | $50,65 | $47,37 | 26,93M |
| 2026-06-12 | $53,78 | +1,36 % | $53,21 | $54,04 | $52,38 | 4,34M |
| 2026-06-11 | $53,06 | -0,41 % | $53,02 | $53,50 | $51,78 | 5,03M |
| 2026-06-10 | $53,28 | -1,39 % | $53,60 | $54,30 | $52,50 | 3,47M |
| 2026-06-09 | $54,03 | +2,48 % | $52,72 | $54,39 | $52,40 | 6,00M |
| 2026-06-08 | $52,72 | -3,14 % | $54,12 | $54,12 | $52,56 | 5,57M |
| 2026-06-05 | $54,43 | -3,20 % | $55,10 | $55,83 | $53,48 | 7,14M |
| 2026-06-04 | $56,23 | +2,09 % | $56,08 | $57,02 | $55,72 | 5,36M |
| 2026-06-03 | $55,08 | -2,44 % | $56,00 | $56,40 | $53,00 | 10,26M |
| 2026-06-02 | $56,46 | -4,39 % | $58,00 | $58,10 | $56,35 | 8,44M |
| 2026-06-01 | $59,05 | +4,40 % | $56,80 | $59,08 | $56,43 | 7,97M |
| 2026-05-29 | $56,56 | +1,31 % | $55,64 | $57,33 | $55,40 | 11,86M |
| 2026-05-28 | $55,83 | +0,38 % | $55,47 | $56,18 | $55,06 | 5,41M |
| 2026-05-27 | $55,62 | +0,02 % | $55,45 | $57,35 | $55,40 | 4,60M |
| 2026-05-26 | $55,61 | -2,66 % | $56,83 | $56,83 | $55,42 | 5,61M |