20,063$
-6,73%
Echtzeit-Aktienkurs First Advantage Corp.
Bid:
Ask:
Aktienkurse zur First Advantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 21,26 | 21,26 | 19,84 | 20,05 | -6,72% | 2.003.378,00 |
| 29.07.2026 | 20,37 | 21,86 | 20,37 | 21,50 | 2,95% | 1.824.575,00 |
| 28.07.2026 | 20,25 | 20,96 | 20,25 | 20,88 | 4,35% | 1.191.871,00 |
| 27.07.2026 | 19,78 | 20,31 | 19,66 | 20,01 | 1,88% | 1.760.715,00 |
| 24.07.2026 | 19,25 | 19,79 | 19,19 | 19,64 | 2,40% | 984.882,00 |
| 23.07.2026 | 19,77 | 19,80 | 19,05 | 19,18 | -3,88% | 1.618.424,00 |
| 22.07.2026 | 21,23 | 21,29 | 19,69 | 19,96 | -5,47% | 1.980.392,00 |
| 21.07.2026 | 21,89 | 22,23 | 21,03 | 21,11 | -5,32% | 1.505.149,00 |
| 20.07.2026 | 22,47 | 22,47 | 21,70 | 22,30 | -0,25% | 4.128.343,00 |
| 17.07.2026 | 22,06 | 22,78 | 21,96 | 22,35 | 0,18% | 2.050.352,00 |
| 16.07.2026 | 21,67 | 22,50 | 21,38 | 22,31 | 5,38% | 1.890.520,00 |
| 15.07.2026 | 21,36 | 21,81 | 20,60 | 21,17 | 0,12% | 4.025.199,00 |
| 14.07.2026 | 20,23 | 21,19 | 19,91 | 21,15 | 2,85% | 1.073.861,00 |
| 13.07.2026 | 19,83 | 20,84 | 19,83 | 20,56 | 5,22% | 1.589.394,00 |
| 10.07.2026 | 19,66 | 19,70 | 19,16 | 19,54 | 0,75% | 1.068.248,00 |
| 09.07.2026 | 19,60 | 19,63 | 19,22 | 19,40 | -1,70% | 1.051.112,00 |
| 08.07.2026 | 20,01 | 20,15 | 19,56 | 19,73 | -1,65% | 1.747.270,00 |
| 07.07.2026 | 20,03 | 20,52 | 19,96 | 20,06 | -0,45% | 1.708.652,00 |
| 06.07.2026 | 20,55 | 20,97 | 20,13 | 20,15 | -1,85% | 1.950.815,00 |
| 02.07.2026 | 19,08 | 20,59 | 18,94 | 20,53 | 8,65% | 2.115.111,00 |
| 01.07.2026 | 17,99 | 19,02 | 17,95 | 18,90 | 4,77% | 1.568.015,00 |
| 30.06.2026 | 18,05 | 18,12 | 17,53 | 18,04 | -0,47% | 1.534.585,00 |
| 29.06.2026 | 17,73 | 18,17 | 17,51 | 18,12 | 1,68% | 2.175.828,00 |
| 26.06.2026 | 16,63 | 17,87 | 16,63 | 17,82 | 6,32% | 3.809.450,00 |
| 25.06.2026 | 16,72 | 17,07 | 16,46 | 16,76 | 0,24% | 1.179.133,00 |
| 24.06.2026 | 16,58 | 17,27 | 16,55 | 16,72 | 1,00% | 1.291.135,00 |
| 23.06.2026 | 16,22 | 16,66 | 16,17 | 16,56 | 2,63% | 1.580.012,00 |
| 22.06.2026 | 16,10 | 16,31 | 15,82 | 16,13 | 0,37% | 1.575.593,00 |
| 18.06.2026 | 15,96 | 16,09 | 15,54 | 16,07 | 1,84% | 2.148.772,00 |
| 17.06.2026 | 16,70 | 17,10 | 15,74 | 15,78 | -5,57% | 2.621.876,00 |
| 16.06.2026 | 16,91 | 17,21 | 16,28 | 16,71 | -1,65% | 2.831.757,00 |
| 15.06.2026 | 16,78 | 17,25 | 16,48 | 16,99 | 3,03% | 13.837.199,00 |
| 12.06.2026 | 16,47 | 16,92 | 16,15 | 16,49 | 5,98% | 3.635.417,00 |
| 11.06.2026 | 15,84 | 15,99 | 15,45 | 15,56 | -1,77% | 603.582,00 |
| 10.06.2026 | 15,91 | 16,24 | 15,72 | 15,84 | -0,44% | 691.129,00 |
| 09.06.2026 | 15,85 | 16,19 | 15,58 | 15,91 | 0,95% | 570.946,00 |
| 08.06.2026 | 15,69 | 15,99 | 15,52 | 15,76 | -0,76% | 508.332,00 |
| 05.06.2026 | 15,47 | 15,91 | 15,47 | 15,88 | 0,70% | 646.579,00 |
| 04.06.2026 | 16,32 | 16,61 | 15,76 | 15,77 | -1,56% | 767.903,00 |
| 03.06.2026 | 16,34 | 16,34 | 15,69 | 16,02 | -2,44% | 812.560,00 |
| 02.06.2026 | 16,67 | 17,01 | 16,22 | 16,42 | -3,81% | 730.341,00 |
| 01.06.2026 | 16,00 | 17,08 | 16,00 | 17,07 | 6,69% | 939.316,00 |
| 29.05.2026 | 15,85 | 16,23 | 15,74 | 16,00 | 0,63% | 805.493,00 |
| 28.05.2026 | 15,38 | 16,00 | 14,74 | 15,90 | 3,58% | 606.733,00 |
| 27.05.2026 | 15,24 | 15,66 | 15,10 | 15,35 | 0,36% | 542.977,00 |
| 26.05.2026 | 15,39 | 15,49 | 15,11 | 15,30 | -0,81% | 613.259,00 |
| 22.05.2026 | 15,12 | 15,52 | 15,12 | 15,42 | 2,59% | 621.480,00 |
| 21.05.2026 | 15,08 | 15,15 | 14,57 | 15,03 | -1,64% | 585.276,00 |
| 20.05.2026 | 14,90 | 15,29 | 14,51 | 15,28 | 2,55% | 622.277,00 |
| 19.05.2026 | 15,31 | 15,58 | 14,89 | 14,90 | -2,52% | 869.821,00 |
| 18.05.2026 | 14,86 | 15,31 | 14,80 | 15,29 | 2,79% | 611.539,00 |
| 15.05.2026 | 14,75 | 15,28 | 14,57 | 14,87 | 0,75% | 775.120,00 |
| 14.05.2026 | 15,72 | 16,03 | 14,74 | 14,76 | -5,87% | 1.292.377,00 |
| 13.05.2026 | 15,35 | 15,73 | 14,76 | 15,68 | 0,77% | 1.483.547,00 |
| 12.05.2026 | 16,12 | 16,31 | 15,53 | 15,56 | -2,99% | 1.450.489,00 |
| 11.05.2026 | 15,86 | 16,30 | 15,71 | 16,04 | 0,50% | 2.022.602,00 |
| 08.05.2026 | 15,88 | 16,04 | 14,90 | 15,96 | 1,27% | 1.987.759,00 |
| 07.05.2026 | 13,83 | 16,21 | 13,70 | 15,76 | 23,13% | 3.545.092,00 |
| 06.05.2026 | 12,59 | 12,92 | 12,56 | 12,80 | 1,27% | 1.658.087,00 |
| 05.05.2026 | 12,74 | 12,82 | 12,40 | 12,64 | -0,16% | 840.781,00 |
| 04.05.2026 | 12,95 | 13,12 | 12,56 | 12,66 | -2,39% | 547.338,00 |
| 01.05.2026 | 12,91 | 13,27 | 12,81 | 12,97 | 1,65% | 750.963,00 |
| 30.04.2026 | 12,85 | 12,94 | 12,62 | 12,76 | -2,22% | 772.821,00 |
| 29.04.2026 | 12,97 | 13,27 | 12,89 | 13,05 | 0,00% | 858.805,00 |
| 28.04.2026 | 12,72 | 13,12 | 12,53 | 13,05 | 3,74% | 1.063.953,00 |
| 27.04.2026 | 12,41 | 12,90 | 12,41 | 12,58 | 0,96% | 1.769.883,00 |
| 24.04.2026 | 12,19 | 12,48 | 12,07 | 12,46 | 1,38% | 740.234,00 |
| 23.04.2026 | 12,88 | 13,06 | 12,23 | 12,29 | -6,54% | 1.288.828,00 |
| 22.04.2026 | 13,45 | 13,58 | 13,09 | 13,15 | -0,75% | 1.239.676,00 |
| 21.04.2026 | 12,68 | 13,33 | 12,58 | 13,25 | 5,08% | 949.952,00 |
| 20.04.2026 | 12,62 | 12,93 | 12,43 | 12,61 | 0,80% | 1.235.711,00 |
| 17.04.2026 | 12,07 | 12,87 | 12,07 | 12,51 | 3,56% | 1.223.056,00 |
| 16.04.2026 | 11,88 | 12,24 | 11,87 | 12,08 | 2,03% | 831.047,00 |
| 15.04.2026 | 12,03 | 12,27 | 11,79 | 11,84 | -1,66% | 805.188,00 |
| 14.04.2026 | 11,64 | 12,12 | 11,59 | 12,04 | 3,39% | 819.473,00 |
| 13.04.2026 | 10,86 | 11,67 | 10,85 | 11,65 | 6,54% | 712.680,00 |
| 10.04.2026 | 11,10 | 11,15 | 10,65 | 10,93 | -1,97% | 1.119.551,00 |
| 09.04.2026 | 11,17 | 11,34 | 10,63 | 11,15 | -1,24% | 875.602,00 |
| 08.04.2026 | 11,68 | 11,80 | 11,23 | 11,29 | 0,09% | 958.185,00 |
| 07.04.2026 | 11,14 | 11,42 | 10,98 | 11,28 | 0,80% | 911.669,00 |
| 06.04.2026 | 11,14 | 11,31 | 11,00 | 11,19 | -0,36% | 876.236,00 |
| 02.04.2026 | 10,98 | 11,49 | 10,82 | 11,23 | 0,45% | 939.323,00 |
| 01.04.2026 | 11,97 | 11,97 | 11,16 | 11,18 | -4,93% | 1.093.596,00 |
| 31.03.2026 | 11,59 | 11,94 | 11,52 | 11,76 | 2,80% | 1.180.985,00 |
| 30.03.2026 | 11,26 | 11,72 | 11,21 | 11,44 | 2,60% | 968.562,00 |
| 27.03.2026 | 11,13 | 11,32 | 10,44 | 11,15 | -1,24% | 898.123,00 |
| 26.03.2026 | 11,28 | 11,44 | 11,05 | 11,29 | 0,53% | 662.324,00 |
| 25.03.2026 | 11,41 | 11,45 | 10,67 | 11,23 | 0,90% | 738.686,00 |
| 24.03.2026 | 11,20 | 11,44 | 10,90 | 11,13 | -1,24% | 859.435,00 |
| 23.03.2026 | 11,04 | 11,49 | 10,80 | 11,27 | 5,43% | 1.304.562,00 |
| 20.03.2026 | 11,01 | 11,15 | 10,63 | 10,69 | -2,55% | 2.278.393,00 |
| 19.03.2026 | 10,60 | 11,28 | 10,60 | 10,97 | 3,00% | 1.285.380,00 |
| 18.03.2026 | 10,49 | 10,82 | 10,35 | 10,65 | -0,28% | 1.442.732,00 |
| 17.03.2026 | 10,49 | 10,90 | 10,46 | 10,68 | 3,59% | 1.380.352,00 |
| 16.03.2026 | 10,94 | 10,94 | 10,28 | 10,31 | -5,15% | 1.529.759,00 |
| 13.03.2026 | 11,01 | 11,37 | 10,84 | 10,87 | -1,72% | 991.608,00 |
| 12.03.2026 | 11,01 | 11,55 | 11,00 | 11,06 | -1,43% | 1.042.658,00 |
| 11.03.2026 | 11,50 | 11,75 | 11,02 | 11,22 | -2,60% | 1.386.394,00 |
| 10.03.2026 | 11,44 | 11,71 | 11,06 | 11,52 | -0,95% | 1.738.851,00 |
| 09.03.2026 | 11,83 | 11,95 | 11,27 | 11,63 | -3,57% | 1.714.222,00 |