15,700$
3,22%
Echtzeit-Aktienkurs FIRST ADVANTAGE DL-,001
Bid:
Ask:
Aktienkurse zur FIRST ADVANTAGE DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 15,02 | 15,91 | 14,94 | 15,71 | 3,29% | 544.178,00 |
| 07.01.2026 | 15,21 | 15,32 | 15,07 | 15,21 | 0,73% | 404.052,00 |
| 06.01.2026 | 14,78 | 15,27 | 14,65 | 15,10 | 1,21% | 433.246,00 |
| 05.01.2026 | 14,22 | 15,15 | 14,22 | 14,92 | 4,70% | 572.946,00 |
| 02.01.2026 | 14,47 | 14,56 | 14,17 | 14,25 | -1,93% | 594.368,00 |
| 31.12.2025 | 15,08 | 15,08 | 14,49 | 14,53 | -2,61% | 539.266,00 |
| 30.12.2025 | 15,33 | 15,43 | 14,90 | 14,92 | -2,80% | 468.026,00 |
| 29.12.2025 | 15,49 | 15,61 | 15,08 | 15,35 | -1,16% | 496.078,00 |
| 26.12.2025 | 15,32 | 15,71 | 15,00 | 15,53 | 1,37% | 455.866,00 |
| 24.12.2025 | 15,28 | 15,37 | 15,20 | 15,32 | 0,26% | 132.601,00 |
| 23.12.2025 | 15,38 | 15,38 | 15,12 | 15,28 | -0,97% | 300.202,00 |
| 22.12.2025 | 15,23 | 15,65 | 15,11 | 15,43 | 1,51% | 550.881,00 |
| 19.12.2025 | 15,21 | 15,36 | 14,90 | 15,20 | -0,39% | 786.510,00 |
| 18.12.2025 | 14,92 | 15,31 | 14,81 | 15,26 | 3,18% | 700.449,00 |
| 17.12.2025 | 14,65 | 15,29 | 14,47 | 14,79 | 0,68% | 607.279,00 |
| 16.12.2025 | 14,95 | 15,32 | 14,65 | 14,69 | -2,20% | 896.892,00 |
| 15.12.2025 | 14,66 | 15,06 | 14,45 | 15,02 | 3,37% | 735.689,00 |
| 12.12.2025 | 14,62 | 14,75 | 14,48 | 14,53 | -0,27% | 508.066,00 |
| 11.12.2025 | 14,23 | 14,65 | 14,22 | 14,57 | 3,04% | 715.616,00 |
| 10.12.2025 | 13,59 | 14,18 | 13,59 | 14,14 | 3,67% | 702.975,00 |
| 09.12.2025 | 13,63 | 13,80 | 13,57 | 13,64 | -0,15% | 312.970,00 |
| 08.12.2025 | 13,84 | 13,86 | 13,57 | 13,66 | -1,23% | 632.779,00 |
| 05.12.2025 | 13,83 | 14,04 | 13,61 | 13,83 | -0,43% | 425.315,00 |
| 04.12.2025 | 13,89 | 13,97 | 13,65 | 13,89 | -0,22% | 471.512,00 |
| 03.12.2025 | 13,53 | 13,99 | 13,47 | 13,92 | 3,11% | 537.840,00 |
| 02.12.2025 | 13,99 | 13,99 | 13,49 | 13,50 | -3,36% | 624.745,00 |
| 01.12.2025 | 13,66 | 14,02 | 13,61 | 13,97 | 0,65% | 621.736,00 |
| 28.11.2025 | 13,88 | 13,92 | 13,71 | 13,88 | 0,43% | 266.295,00 |
| 26.11.2025 | 13,94 | 14,00 | 13,71 | 13,82 | -1,43% | 550.326,00 |
| 25.11.2025 | 13,68 | 14,21 | 13,49 | 14,02 | 3,01% | 578.009,00 |
| 24.11.2025 | 13,58 | 13,70 | 13,18 | 13,61 | -0,22% | 798.239,00 |
| 21.11.2025 | 12,75 | 13,95 | 12,59 | 13,64 | 6,98% | 1.609.084,00 |
| 20.11.2025 | 12,53 | 13,00 | 12,35 | 12,75 | 2,99% | 1.360.701,00 |
| 19.11.2025 | 12,16 | 12,47 | 11,95 | 12,38 | 1,73% | 977.849,00 |
| 18.11.2025 | 12,47 | 12,57 | 12,15 | 12,17 | -2,64% | 851.351,00 |
| 17.11.2025 | 13,13 | 13,14 | 12,48 | 12,50 | -5,23% | 666.087,00 |
| 14.11.2025 | 13,05 | 13,29 | 12,70 | 13,19 | 0,46% | 570.414,00 |
| 13.11.2025 | 13,22 | 13,55 | 13,04 | 13,13 | -1,65% | 555.200,00 |
| 12.11.2025 | 13,26 | 13,60 | 13,01 | 13,35 | 0,45% | 756.184,00 |
| 11.11.2025 | 13,17 | 13,48 | 13,05 | 13,29 | 0,83% | 902.313,00 |
| 10.11.2025 | 13,38 | 13,71 | 12,89 | 13,18 | -0,98% | 1.104.672,00 |
| 07.11.2025 | 13,67 | 13,67 | 13,09 | 13,31 | -3,55% | 1.067.345,00 |
| 06.11.2025 | 14,17 | 14,79 | 13,36 | 13,80 | 6,94% | 1.964.628,00 |
| 05.11.2025 | 12,78 | 13,21 | 12,65 | 12,91 | 0,43% | 1.056.438,00 |
| 04.11.2025 | 12,25 | 12,93 | 12,25 | 12,85 | 4,13% | 1.094.183,00 |
| 03.11.2025 | 12,58 | 12,60 | 12,32 | 12,34 | -2,30% | 1.356.404,00 |
| 31.10.2025 | 12,85 | 12,91 | 12,58 | 12,63 | -2,55% | 1.152.036,00 |
| 30.10.2025 | 13,05 | 13,23 | 12,79 | 12,96 | -1,44% | 1.013.041,00 |
| 29.10.2025 | 14,02 | 14,04 | 12,83 | 13,15 | -6,80% | 1.446.598,00 |
| 28.10.2025 | 13,96 | 14,25 | 13,94 | 14,11 | -0,77% | 469.722,00 |
| 27.10.2025 | 14,39 | 14,58 | 14,05 | 14,22 | -1,18% | 585.354,00 |
| 24.10.2025 | 14,51 | 14,75 | 14,39 | 14,39 | -0,21% | 459.740,00 |
| 23.10.2025 | 14,52 | 14,73 | 14,33 | 14,42 | -0,69% | 734.024,00 |
| 22.10.2025 | 14,22 | 14,59 | 14,08 | 14,52 | 1,68% | 970.236,00 |
| 21.10.2025 | 14,08 | 14,61 | 14,01 | 14,28 | 0,92% | 558.274,00 |
| 20.10.2025 | 14,09 | 14,34 | 14,06 | 14,15 | 1,00% | 481.823,00 |
| 17.10.2025 | 13,93 | 14,15 | 13,73 | 14,01 | -0,36% | 818.232,00 |
| 16.10.2025 | 14,35 | 14,48 | 14,02 | 14,06 | -2,02% | 538.607,00 |
| 15.10.2025 | 14,53 | 14,70 | 14,31 | 14,35 | -0,69% | 532.861,00 |
| 14.10.2025 | 13,92 | 14,49 | 13,84 | 14,45 | 2,05% | 655.490,00 |
| 13.10.2025 | 14,43 | 15,01 | 14,13 | 14,16 | -0,70% | 681.501,00 |
| 10.10.2025 | 14,51 | 14,67 | 13,96 | 14,26 | -1,66% | 1.045.897,00 |
| 09.10.2025 | 14,88 | 15,07 | 14,38 | 14,50 | -3,40% | 638.634,00 |
| 08.10.2025 | 15,21 | 15,43 | 14,98 | 15,01 | -0,33% | 631.687,00 |
| 07.10.2025 | 15,76 | 16,17 | 15,00 | 15,06 | -4,26% | 655.760,00 |
| 06.10.2025 | 15,77 | 16,12 | 15,35 | 15,73 | -0,16% | 803.654,00 |
| 03.10.2025 | 15,22 | 15,92 | 15,22 | 15,76 | 3,58% | 92.195,00 |
| 02.10.2025 | 15,46 | 15,48 | 14,89 | 15,21 | -1,62% | 708.489,00 |
| 01.10.2025 | 15,30 | 15,50 | 14,92 | 15,46 | 0,45% | 761.595,00 |
| 30.09.2025 | 14,87 | 15,40 | 14,67 | 15,39 | 2,53% | 679.249,00 |
| 29.09.2025 | 15,72 | 15,88 | 15,00 | 15,01 | -2,34% | 1.353.639,00 |
| 26.09.2025 | 14,85 | 15,61 | 14,79 | 15,37 | 3,29% | 1.711.612,00 |
| 25.09.2025 | 14,92 | 14,98 | 14,65 | 14,88 | -1,26% | 827.615,00 |
| 24.09.2025 | 15,00 | 15,11 | 14,57 | 15,07 | 1,96% | 831.301,00 |
| 23.09.2025 | 15,37 | 15,45 | 14,45 | 14,78 | -2,18% | 1.115.492,00 |
| 22.09.2025 | 15,29 | 15,29 | 14,96 | 15,11 | -1,37% | 545.723,00 |
| 19.09.2025 | 15,66 | 15,82 | 15,22 | 15,32 | -2,14% | 2.059.189,00 |
| 18.09.2025 | 15,69 | 15,87 | 15,50 | 15,66 | 0,48% | 469.856,00 |
| 17.09.2025 | 15,60 | 16,23 | 15,50 | 15,58 | -0,13% | 610.757,00 |
| 16.09.2025 | 15,63 | 15,78 | 15,47 | 15,60 | -0,19% | 557.802,00 |
| 15.09.2025 | 15,87 | 15,87 | 15,57 | 15,63 | -0,95% | 750.690,00 |
| 12.09.2025 | 16,28 | 16,35 | 15,72 | 15,78 | -3,07% | 671.247,00 |
| 11.09.2025 | 15,75 | 16,55 | 15,72 | 16,28 | 3,30% | 742.654,00 |
| 10.09.2025 | 15,86 | 16,24 | 15,68 | 15,76 | -0,88% | 759.906,00 |
| 09.09.2025 | 16,14 | 16,54 | 15,90 | 15,90 | -1,67% | 750.712,00 |
| 08.09.2025 | 16,12 | 16,30 | 15,89 | 16,17 | 0,68% | 917.349,00 |
| 05.09.2025 | 16,15 | 16,37 | 15,90 | 16,06 | 0,50% | 916.591,00 |
| 04.09.2025 | 15,70 | 16,10 | 15,63 | 15,98 | 0,82% | 465.018,00 |
| 03.09.2025 | 15,82 | 16,08 | 15,77 | 15,85 | -0,31% | 623.400,00 |
| 02.09.2025 | 16,14 | 16,24 | 15,14 | 15,90 | -2,81% | 539.246,00 |
| 29.08.2025 | 16,48 | 16,53 | 16,25 | 16,36 | 0,18% | 584.190,00 |
| 28.08.2025 | 16,61 | 16,61 | 16,24 | 16,33 | -0,91% | 414.932,00 |
| 27.08.2025 | 16,33 | 16,52 | 16,14 | 16,48 | 0,55% | 422.502,00 |
| 26.08.2025 | 16,61 | 16,89 | 16,34 | 16,39 | -1,68% | 631.364,00 |
| 25.08.2025 | 17,02 | 17,19 | 16,64 | 16,67 | -2,63% | 484.335,00 |
| 22.08.2025 | 16,51 | 17,31 | 16,25 | 17,12 | 4,90% | 1.153.517,00 |
| 21.08.2025 | 16,42 | 16,46 | 16,19 | 16,32 | -1,15% | 600.592,00 |
| 20.08.2025 | 16,46 | 16,81 | 16,29 | 16,51 | 0,49% | 578.446,00 |
| 19.08.2025 | 16,42 | 16,64 | 16,28 | 16,43 | 0,31% | 720.743,00 |
| 18.08.2025 | 16,28 | 16,73 | 16,28 | 16,38 | -0,61% | 808.563,00 |