49,400€
1,44%
Echtzeit-Aktienkurs First American Financial Corp
Bid:
Ask:
Aktienkurse zur First American Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 48,80 | 49,60 | 48,70 | 49,40 | 1,44% | - |
| 05.06.2025 | 48,80 | 49,00 | 48,20 | 48,70 | -0,61% | - |
| 04.06.2025 | 49,00 | 49,20 | 48,70 | 49,00 | 0,00% | - |
| 03.06.2025 | 48,40 | 49,40 | 47,80 | 49,00 | 1,66% | - |
| 02.06.2025 | 49,20 | 49,20 | 47,50 | 48,20 | -2,03% | - |
| 30.05.2025 | 48,50 | 49,40 | 47,90 | 49,20 | 1,86% | - |
| 29.05.2025 | 47,90 | 48,60 | 47,50 | 48,30 | 0,84% | - |
| 28.05.2025 | 48,80 | 49,10 | 47,90 | 47,90 | -1,64% | - |
| 27.05.2025 | 48,80 | 49,75 | 48,30 | 48,70 | -0,20% | - |
| 26.05.2025 | 49,00 | 49,10 | 48,70 | 48,80 | 0,00% | - |
| 23.05.2025 | 49,00 | 49,30 | 48,50 | 48,80 | -0,41% | - |
| 22.05.2025 | 49,10 | 49,30 | 48,00 | 49,00 | -0,20% | - |
| 21.05.2025 | 52,50 | 52,50 | 49,00 | 49,10 | -6,03% | - |
| 20.05.2025 | 54,25 | 54,75 | 52,25 | 52,25 | -3,69% | - |
| 19.05.2025 | 54,50 | 54,75 | 53,25 | 54,25 | -0,46% | - |
| 16.05.2025 | 53,75 | 54,75 | 53,50 | 54,50 | 1,40% | - |
| 15.05.2025 | 53,00 | 53,75 | 52,50 | 53,75 | 0,94% | - |
| 14.05.2025 | 53,50 | 54,00 | 52,50 | 53,25 | -0,47% | - |
| 13.05.2025 | 54,75 | 54,75 | 53,50 | 53,50 | -1,83% | - |
| 12.05.2025 | 53,25 | 55,50 | 53,25 | 54,50 | 2,35% | - |
| 09.05.2025 | 54,25 | 54,25 | 53,00 | 53,25 | -1,84% | - |
| 08.05.2025 | 54,25 | 54,75 | 53,00 | 54,25 | 0,00% | - |
| 07.05.2025 | 54,25 | 54,75 | 54,00 | 54,25 | 0,00% | - |
| 06.05.2025 | 54,50 | 54,75 | 53,75 | 54,25 | -0,46% | - |
| 05.05.2025 | 55,00 | 55,25 | 53,75 | 54,50 | -0,46% | - |
| 02.05.2025 | 53,75 | 55,00 | 53,25 | 54,75 | 2,34% | - |
| 30.04.2025 | 54,00 | 54,00 | 52,50 | 53,50 | -0,47% | - |
| 29.04.2025 | 53,50 | 54,50 | 53,00 | 53,75 | 0,00% | - |
| 28.04.2025 | 53,50 | 54,50 | 52,75 | 53,75 | 0,00% | - |
| 25.04.2025 | 54,75 | 56,25 | 53,25 | 53,75 | -1,83% | - |
| 24.04.2025 | 52,75 | 55,75 | 52,25 | 54,75 | 3,79% | - |
| 23.04.2025 | 51,50 | 53,25 | 50,75 | 52,75 | 2,93% | - |
| 22.04.2025 | 50,95 | 51,25 | 49,25 | 51,25 | -1,91% | - |
| 17.04.2025 | 51,50 | 52,75 | 51,50 | 52,25 | 0,97% | - |
| 16.04.2025 | 53,75 | 53,75 | 51,25 | 51,75 | -3,72% | - |
| 15.04.2025 | 53,50 | 54,75 | 52,50 | 53,75 | 0,47% | - |
| 14.04.2025 | 52,00 | 53,75 | 51,75 | 53,50 | 2,88% | - |
| 11.04.2025 | 53,25 | 53,25 | 50,30 | 52,00 | -2,80% | - |
| 10.04.2025 | 56,00 | 56,25 | 52,50 | 53,50 | -4,46% | - |
| 09.04.2025 | 52,50 | 56,25 | 50,75 | 56,00 | 7,18% | - |
| 08.04.2025 | 53,00 | 55,00 | 51,75 | 52,25 | -0,95% | - |
| 07.04.2025 | 55,75 | 55,75 | 52,00 | 52,75 | -5,38% | 100,00 |
| 04.04.2025 | 58,50 | 58,50 | 55,00 | 55,75 | -5,11% | - |
| 03.04.2025 | 61,75 | 61,75 | 58,50 | 58,75 | -4,86% | - |
| 02.04.2025 | 61,50 | 62,25 | 61,00 | 61,75 | 0,41% | - |
| 01.04.2025 | 60,75 | 62,00 | 60,00 | 61,50 | 1,23% | - |
| 31.03.2025 | 60,50 | 61,00 | 59,75 | 60,75 | 0,00% | - |
| 28.03.2025 | 61,50 | 62,25 | 60,25 | 60,75 | -1,22% | - |
| 27.03.2025 | 61,25 | 62,00 | 60,75 | 61,50 | 0,82% | - |
| 26.03.2025 | 61,00 | 61,75 | 60,50 | 61,00 | 0,00% | - |
| 25.03.2025 | 61,00 | 61,75 | 60,25 | 61,00 | 0,00% | - |
| 24.03.2025 | 59,75 | 61,25 | 59,75 | 61,00 | 1,67% | - |
| 21.03.2025 | 60,25 | 60,75 | 59,75 | 60,00 | -0,41% | - |
| 20.03.2025 | 60,00 | 61,00 | 59,50 | 60,25 | -0,41% | - |
| 19.03.2025 | 59,50 | 60,75 | 59,25 | 60,50 | 2,54% | - |
| 18.03.2025 | 59,50 | 60,25 | 58,75 | 59,00 | -0,42% | - |
| 17.03.2025 | 58,50 | 60,75 | 58,50 | 59,25 | 1,28% | - |
| 14.03.2025 | 57,75 | 58,75 | 57,25 | 58,50 | 0,86% | - |
| 13.03.2025 | 56,75 | 58,50 | 56,75 | 58,00 | 3,57% | - |
| 12.03.2025 | 57,50 | 58,00 | 55,75 | 56,00 | -1,75% | - |
| 11.03.2025 | 57,00 | 57,75 | 56,00 | 57,00 | 0,88% | - |
| 10.03.2025 | 59,00 | 59,00 | 56,25 | 56,50 | -4,24% | - |
| 07.03.2025 | 59,25 | 59,75 | 58,75 | 59,00 | -0,42% | - |
| 06.03.2025 | 59,75 | 59,75 | 58,75 | 59,25 | -0,84% | - |
| 05.03.2025 | 59,75 | 60,25 | 58,50 | 59,75 | 0,00% | - |
| 04.03.2025 | 62,00 | 62,00 | 59,75 | 59,75 | -4,02% | - |
| 03.03.2025 | 62,25 | 63,25 | 61,75 | 62,25 | -1,58% | - |
| 28.02.2025 | 62,00 | 63,25 | 61,75 | 63,25 | 1,61% | - |
| 27.02.2025 | 61,75 | 62,50 | 61,25 | 62,25 | 0,81% | - |
| 26.02.2025 | 62,00 | 62,50 | 61,00 | 61,75 | -0,80% | - |
| 25.02.2025 | 61,00 | 62,25 | 61,00 | 62,25 | 1,63% | - |
| 24.02.2025 | 60,75 | 61,75 | 60,00 | 61,25 | 0,82% | - |
| 21.02.2025 | 60,25 | 61,75 | 59,25 | 60,75 | 0,83% | - |
| 20.02.2025 | 62,25 | 62,25 | 60,25 | 60,25 | -3,21% | - |
| 19.02.2025 | 61,50 | 62,25 | 61,00 | 62,25 | 1,63% | - |
| 18.02.2025 | 60,75 | 61,75 | 60,50 | 61,25 | 0,41% | - |
| 17.02.2025 | 61,50 | 61,50 | 60,50 | 61,00 | 0,41% | - |
| 14.02.2025 | 60,25 | 61,25 | 57,00 | 60,75 | 0,83% | - |
| 13.02.2025 | 60,25 | 61,50 | 58,00 | 60,25 | 0,00% | - |
| 12.02.2025 | 61,25 | 62,00 | 59,75 | 60,25 | -1,63% | - |
| 11.02.2025 | 61,50 | 62,00 | 61,00 | 61,25 | 0,00% | - |
| 10.02.2025 | 62,00 | 62,75 | 61,00 | 61,25 | -1,61% | - |
| 07.02.2025 | 61,75 | 62,25 | 60,75 | 62,25 | 0,81% | - |
| 06.02.2025 | 61,50 | 62,25 | 61,50 | 61,75 | 0,82% | - |
| 05.02.2025 | 60,50 | 61,75 | 60,00 | 61,25 | 1,24% | - |
| 04.02.2025 | 60,75 | 61,00 | 60,25 | 60,50 | -0,82% | - |
| 03.02.2025 | 61,00 | 61,75 | 59,75 | 61,00 | 0,00% | - |
| 31.01.2025 | 61,25 | 62,00 | 60,75 | 61,00 | -0,81% | - |
| 30.01.2025 | 60,75 | 61,75 | 60,50 | 61,50 | 1,65% | - |
| 29.01.2025 | 60,25 | 61,25 | 60,25 | 60,50 | 0,00% | - |
| 28.01.2025 | 61,00 | 61,75 | 60,00 | 60,50 | -0,82% | - |
| 27.01.2025 | 59,00 | 61,25 | 57,75 | 61,00 | 3,39% | - |
| 24.01.2025 | 59,00 | 59,00 | 57,75 | 59,00 | 0,00% | - |
| 23.01.2025 | 59,25 | 59,75 | 58,50 | 59,00 | -0,84% | - |
| 22.01.2025 | 59,75 | 60,25 | 59,25 | 59,50 | -0,83% | - |
| 21.01.2025 | 59,50 | 60,75 | 59,50 | 60,00 | 0,84% | - |
| 20.01.2025 | 60,00 | 60,25 | 59,25 | 59,50 | -1,65% | - |
| 17.01.2025 | 60,25 | 61,00 | 60,25 | 60,50 | 0,00% | - |
| 16.01.2025 | 59,00 | 60,50 | 58,75 | 60,50 | 2,54% | - |
| 15.01.2025 | 57,75 | 59,25 | 57,50 | 59,00 | 2,61% | - |