15,890$
-2,87%
Echtzeit-Aktienkurs First Advantage Corp.
Bid:
Ask:
Aktienkurse zur First Advantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 16,14 | 16,24 | 15,14 | 15,90 | -2,81% | 539.264,00 |
| 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 |
| 15.08.2025 | 16,92 | 17,12 | 16,41 | 16,48 | -2,02% | 954.603,00 |
| 14.08.2025 | 17,02 | 17,09 | 16,77 | 16,82 | -2,44% | 624.729,00 |
| 13.08.2025 | 16,44 | 17,29 | 16,41 | 17,24 | 5,38% | 722.035,00 |
| 12.08.2025 | 15,89 | 16,46 | 15,81 | 16,36 | 4,01% | 683.582,00 |
| 11.08.2025 | 16,67 | 16,86 | 15,61 | 15,73 | -5,41% | 1.367.013,00 |
| 08.08.2025 | 17,69 | 17,76 | 16,38 | 16,63 | -4,97% | 1.891.629,00 |
| 07.08.2025 | 16,30 | 17,90 | 16,30 | 17,50 | 7,96% | 1.293.388,00 |
| 06.08.2025 | 16,07 | 16,29 | 15,75 | 16,21 | 1,00% | 1.082.856,00 |
| 05.08.2025 | 16,82 | 16,87 | 15,66 | 16,05 | -4,06% | 1.140.714,00 |
| 04.08.2025 | 16,51 | 16,81 | 16,35 | 16,73 | 1,58% | 736.303,00 |
| 01.08.2025 | 16,96 | 17,01 | 16,37 | 16,47 | -4,74% | 653.936,00 |
| 31.07.2025 | 17,75 | 18,21 | 17,22 | 17,29 | -4,00% | 830.287,00 |
| 30.07.2025 | 18,36 | 18,38 | 17,86 | 18,01 | -1,04% | 587.632,00 |
| 29.07.2025 | 18,28 | 18,31 | 17,95 | 18,20 | 0,22% | 656.988,00 |
| 28.07.2025 | 18,53 | 18,53 | 18,07 | 18,16 | -1,30% | 913.546,00 |
| 25.07.2025 | 18,46 | 18,55 | 18,25 | 18,40 | 0,22% | 725.725,00 |
| 24.07.2025 | 18,19 | 18,45 | 18,15 | 18,36 | 0,55% | 813.287,00 |
| 23.07.2025 | 18,22 | 18,36 | 18,03 | 18,26 | 1,16% | 982.045,00 |
| 22.07.2025 | 17,77 | 18,06 | 17,68 | 18,05 | 1,98% | 834.720,00 |
| 21.07.2025 | 17,71 | 18,19 | 17,47 | 17,70 | 0,40% | 798.215,00 |
| 18.07.2025 | 18,01 | 18,01 | 17,39 | 17,63 | -1,23% | 1.123.309,00 |
| 17.07.2025 | 16,77 | 18,30 | 16,77 | 17,85 | 6,19% | 1.857.119,00 |
| 16.07.2025 | 16,51 | 16,82 | 16,28 | 16,81 | 2,13% | 678.704,00 |
| 15.07.2025 | 17,18 | 17,27 | 16,45 | 16,46 | -4,19% | 668.723,00 |
| 14.07.2025 | 17,07 | 17,32 | 17,07 | 17,18 | -0,06% | 563.850,00 |
| 11.07.2025 | 17,42 | 17,56 | 17,13 | 17,19 | -2,39% | 455.106,00 |
| 10.07.2025 | 17,43 | 17,80 | 17,37 | 17,61 | 0,57% | 530.910,00 |
| 09.07.2025 | 17,14 | 17,53 | 16,98 | 17,51 | 2,16% | 781.614,00 |
| 08.07.2025 | 17,23 | 17,41 | 17,06 | 17,14 | 0,00% | 898.598,00 |
| 07.07.2025 | 17,11 | 17,24 | 16,88 | 17,14 | -0,12% | 542.110,00 |
| 03.07.2025 | 17,08 | 17,34 | 17,02 | 17,16 | 1,15% | 381.654,00 |
| 02.07.2025 | 17,10 | 17,14 | 16,48 | 16,97 | -0,73% | 732.961,00 |
| 01.07.2025 | 16,62 | 17,42 | 16,59 | 17,09 | 2,89% | 1.114.842,00 |
| 30.06.2025 | 16,35 | 16,92 | 15,99 | 16,61 | 5,13% | 1.641.597,00 |
| 27.06.2025 | 16,42 | 16,57 | 15,74 | 15,80 | -3,83% | 5.739.579,00 |
| 26.06.2025 | 16,70 | 16,77 | 16,09 | 16,43 | -0,60% | 1.349.933,00 |
| 25.06.2025 | 17,09 | 17,09 | 16,33 | 16,53 | -1,61% | 1.264.492,00 |
| 24.06.2025 | 16,93 | 17,01 | 16,61 | 16,80 | 0,30% | 969.446,00 |
| 23.06.2025 | 16,58 | 16,87 | 16,30 | 16,75 | 1,21% | 1.102.744,00 |
| 20.06.2025 | 17,18 | 17,34 | 16,46 | 16,55 | -4,06% | 1.506.117,00 |
| 18.06.2025 | 17,50 | 17,81 | 17,20 | 17,25 | -1,65% | 907.478,00 |
| 17.06.2025 | 17,82 | 17,84 | 17,46 | 17,54 | -1,85% | 780.015,00 |
| 16.06.2025 | 18,03 | 18,17 | 17,68 | 17,87 | 0,56% | 803.354,00 |
| 13.06.2025 | 17,95 | 18,21 | 17,73 | 17,77 | -2,36% | 537.954,00 |
| 12.06.2025 | 18,49 | 18,49 | 18,15 | 18,20 | -2,05% | 584.686,00 |
| 11.06.2025 | 18,62 | 18,93 | 18,44 | 18,58 | -0,05% | 914.996,00 |
| 10.06.2025 | 18,71 | 19,01 | 18,46 | 18,59 | 0,22% | 1.151.700,00 |
| 09.06.2025 | 18,32 | 18,56 | 18,08 | 18,55 | 2,09% | 1.131.792,00 |
| 06.06.2025 | 18,42 | 18,55 | 18,16 | 18,17 | 0,28% | 606.046,00 |
| 05.06.2025 | 18,09 | 18,60 | 17,95 | 18,12 | -0,44% | 806.578,00 |
| 04.06.2025 | 18,05 | 18,42 | 17,74 | 18,20 | 0,55% | 743.007,00 |
| 03.06.2025 | 17,27 | 18,11 | 17,27 | 18,10 | 3,72% | 898.710,00 |
| 02.06.2025 | 17,08 | 17,48 | 16,62 | 17,45 | 1,93% | 1.414.994,00 |
| 30.05.2025 | 17,09 | 17,22 | 16,88 | 17,12 | 0,53% | 1.016.079,00 |
| 29.05.2025 | 17,24 | 17,30 | 16,92 | 17,03 | -0,12% | 945.059,00 |
| 28.05.2025 | 17,41 | 17,57 | 17,04 | 17,05 | -2,01% | 1.076.608,00 |
| 27.05.2025 | 17,21 | 17,52 | 17,09 | 17,40 | 3,08% | 759.829,00 |
| 23.05.2025 | 17,09 | 17,30 | 16,86 | 16,88 | -3,21% | 713.695,00 |
| 22.05.2025 | 17,28 | 17,62 | 17,11 | 17,44 | 0,81% | 761.230,00 |
| 21.05.2025 | 18,05 | 18,57 | 17,28 | 17,30 | -4,79% | 1.153.314,00 |
| 20.05.2025 | 18,00 | 18,48 | 17,99 | 18,17 | -0,06% | 882.692,00 |
| 19.05.2025 | 17,94 | 18,41 | 17,82 | 18,18 | 0,17% | 1.626.073,00 |
| 16.05.2025 | 18,26 | 18,53 | 18,14 | 18,15 | -0,60% | 2.113.733,00 |
| 15.05.2025 | 17,78 | 18,34 | 17,71 | 18,26 | 2,13% | 985.284,00 |
| 14.05.2025 | 17,61 | 18,13 | 17,54 | 17,88 | 0,28% | 1.197.404,00 |
| 13.05.2025 | 18,40 | 18,55 | 17,81 | 17,83 | -2,67% | 1.067.039,00 |
| 12.05.2025 | 18,18 | 18,60 | 17,78 | 18,32 | 3,74% | 1.668.569,00 |
| 09.05.2025 | 17,64 | 17,93 | 16,94 | 17,66 | -0,95% | 1.776.502,00 |
| 08.05.2025 | 15,74 | 18,00 | 15,61 | 17,83 | 19,10% | 2.313.773,00 |
| 07.05.2025 | 14,84 | 15,28 | 14,68 | 14,97 | 1,01% | 1.559.724,00 |
| 06.05.2025 | 14,67 | 14,94 | 14,54 | 14,82 | -0,07% | 790.284,00 |
| 05.05.2025 | 14,81 | 15,13 | 14,65 | 14,83 | -1,00% | 901.169,00 |
| 02.05.2025 | 14,40 | 15,05 | 14,40 | 14,98 | 3,60% | 837.606,00 |
| 01.05.2025 | 14,19 | 14,65 | 13,94 | 14,46 | 2,55% | 1.218.472,00 |
| 30.04.2025 | 14,09 | 14,21 | 13,78 | 14,10 | -1,54% | 895.227,00 |
| 29.04.2025 | 14,08 | 14,48 | 14,08 | 14,32 | 1,49% | 799.984,00 |
| 28.04.2025 | 14,09 | 14,35 | 13,98 | 14,11 | 0,43% | 900.245,00 |
| 25.04.2025 | 14,14 | 14,22 | 13,77 | 14,05 | -1,61% | 1.307.715,00 |
| 24.04.2025 | 13,89 | 14,30 | 13,74 | 14,28 | 2,96% | 1.122.153,00 |
| 23.04.2025 | 14,00 | 14,32 | 13,82 | 13,87 | 1,76% | 1.040.102,00 |
| 22.04.2025 | 13,18 | 13,65 | 13,03 | 13,63 | 4,93% | 1.145.775,00 |
| 21.04.2025 | 13,38 | 13,47 | 12,86 | 12,99 | -3,56% | 815.657,00 |
| 17.04.2025 | 13,78 | 13,78 | 13,25 | 13,47 | -2,32% | 993.097,00 |
| 16.04.2025 | 13,93 | 14,19 | 13,53 | 13,79 | -1,29% | 1.263.313,00 |
| 15.04.2025 | 14,95 | 15,03 | 13,74 | 13,97 | -6,93% | 2.061.783,00 |
| 14.04.2025 | 14,80 | 15,09 | 14,61 | 15,01 | 2,04% | 1.279.040,00 |
| 11.04.2025 | 13,83 | 14,78 | 13,33 | 14,71 | 6,28% | 1.039.544,00 |
| 10.04.2025 | 13,92 | 13,92 | 13,06 | 13,84 | -3,55% | 1.372.422,00 |
| 09.04.2025 | 12,97 | 14,45 | 12,76 | 14,35 | 10,13% | 2.146.506,00 |