75,270$
0,16%
Echtzeit-Aktienkurs First American Financial Corp.
Bid:
Ask:
Aktienkurse zur First American Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 75,25 | 75,78 | 74,08 | 75,15 | 0,21% | 715.357,00 |
| 05.08.2026 | 76,46 | 76,46 | 74,58 | 74,99 | -1,39% | 985.771,00 |
| 04.08.2026 | 74,47 | 76,16 | 74,44 | 76,05 | 0,86% | 575.660,00 |
| 03.08.2026 | 75,32 | 76,77 | 74,82 | 75,40 | 0,55% | 516.655,00 |
| 31.07.2026 | 75,22 | 75,55 | 74,66 | 74,99 | -0,71% | 602.392,00 |
| 30.07.2026 | 77,88 | 78,16 | 75,06 | 75,53 | -3,38% | 580.789,00 |
| 29.07.2026 | 78,00 | 79,87 | 78,00 | 78,17 | -1,25% | 804.263,00 |
| 28.07.2026 | 77,30 | 79,38 | 77,30 | 79,16 | 3,78% | 877.134,00 |
| 27.07.2026 | 75,57 | 76,80 | 75,34 | 76,28 | 1,53% | 827.164,00 |
| 24.07.2026 | 70,96 | 75,96 | 70,62 | 75,13 | 8,95% | 1.492.375,00 |
| 23.07.2026 | 72,03 | 72,06 | 68,66 | 68,96 | -2,21% | 1.244.655,00 |
| 22.07.2026 | 71,27 | 71,51 | 69,99 | 70,52 | -1,58% | 880.779,00 |
| 21.07.2026 | 72,07 | 72,20 | 70,73 | 71,65 | -0,11% | 683.231,00 |
| 20.07.2026 | 72,91 | 73,32 | 71,52 | 71,73 | -1,78% | 811.064,00 |
| 17.07.2026 | 72,40 | 73,50 | 71,98 | 73,03 | 1,42% | 824.693,00 |
| 16.07.2026 | 69,49 | 72,07 | 69,11 | 72,01 | 3,51% | 806.235,00 |
| 15.07.2026 | 69,26 | 70,49 | 68,61 | 69,57 | -0,27% | 636.782,00 |
| 14.07.2026 | 70,20 | 70,76 | 69,70 | 69,76 | -0,43% | 580.524,00 |
| 13.07.2026 | 69,65 | 70,87 | 69,31 | 70,06 | 1,08% | 622.566,00 |
| 10.07.2026 | 70,26 | 70,82 | 69,24 | 69,31 | -1,35% | 700.733,00 |
| 09.07.2026 | 70,23 | 70,65 | 69,64 | 70,26 | 0,34% | 796.010,00 |
| 08.07.2026 | 71,24 | 71,30 | 69,71 | 70,02 | -1,45% | 817.922,00 |
| 07.07.2026 | 70,82 | 71,93 | 70,17 | 71,05 | 1,37% | 663.408,00 |
| 06.07.2026 | 69,47 | 70,20 | 68,88 | 70,09 | 0,88% | 770.541,00 |
| 02.07.2026 | 70,25 | 70,59 | 68,66 | 69,48 | -1,39% | 1.051.188,00 |
| 01.07.2026 | 68,68 | 70,90 | 67,50 | 70,46 | 2,73% | 1.225.978,00 |
| 30.06.2026 | 68,45 | 69,35 | 67,79 | 68,59 | -0,28% | 1.162.305,00 |
| 29.06.2026 | 66,89 | 68,93 | 66,80 | 68,78 | 2,56% | 1.474.307,00 |
| 26.06.2026 | 66,07 | 67,11 | 65,08 | 67,06 | 2,52% | 1.353.598,00 |
| 25.06.2026 | 66,81 | 67,41 | 65,33 | 65,41 | -2,74% | 999.825,00 |
| 24.06.2026 | 69,44 | 69,44 | 66,77 | 67,25 | -3,15% | 1.934.756,00 |
| 23.06.2026 | 68,59 | 69,71 | 68,59 | 69,44 | 1,70% | 846.616,00 |
| 22.06.2026 | 68,50 | 69,84 | 67,94 | 68,28 | -0,77% | 1.294.752,00 |
| 19.06.2026 | 68,73 | 68,83 | 68,73 | 68,81 | 0,27% | - |
| 18.06.2026 | 68,09 | 69,09 | 68,06 | 68,63 | 1,25% | 1.801.939,00 |
| 17.06.2026 | 67,71 | 70,21 | 67,71 | 67,78 | -0,06% | 1.117.871,00 |
| 16.06.2026 | 67,20 | 68,36 | 66,31 | 67,82 | 2,26% | 859.416,00 |
| 15.06.2026 | 66,24 | 66,91 | 65,97 | 66,32 | 0,88% | 722.336,00 |
| 12.06.2026 | 64,65 | 66,49 | 64,38 | 65,74 | 1,39% | 1.097.552,00 |
| 11.06.2026 | 66,62 | 66,63 | 64,58 | 64,84 | -1,95% | 1.393.447,00 |
| 10.06.2026 | 66,83 | 67,25 | 66,08 | 66,13 | -0,44% | 966.503,00 |
| 09.06.2026 | 65,53 | 66,76 | 65,31 | 66,42 | 1,92% | 1.497.437,00 |
| 08.06.2026 | 66,20 | 66,78 | 65,06 | 65,17 | -2,76% | 1.164.114,00 |
| 05.06.2026 | 66,00 | 67,44 | 65,94 | 67,02 | 1,70% | 1.108.489,00 |
| 04.06.2026 | 65,63 | 66,29 | 65,42 | 65,90 | 2,04% | 751.654,00 |