15,980$
0,47%
Echtzeit-Aktienkurs First Advantage Corp.
Bid:
Ask:
Aktienkurse zur First Advantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,63 | 16,23 | 15,63 | 15,98 | 0,50% | 91.097,00 |
| 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 |
| 06.03.2026 | 12,37 | 12,46 | 11,95 | 12,06 | -0,82% | 1.712.928,00 |
| 05.03.2026 | 12,16 | 12,63 | 12,09 | 12,16 | -0,49% | 1.384.515,00 |
| 04.03.2026 | 12,32 | 12,78 | 12,00 | 12,22 | 3,30% | 1.637.075,00 |
| 03.03.2026 | 11,66 | 11,98 | 11,49 | 11,83 | 0,60% | 1.434.271,00 |
| 02.03.2026 | 11,20 | 12,06 | 11,18 | 11,76 | 2,17% | 1.730.155,00 |
| 27.02.2026 | 11,12 | 11,65 | 10,92 | 11,51 | -1,54% | 4.009.624,00 |
| 26.02.2026 | 11,58 | 11,97 | 10,36 | 11,69 | 22,79% | 4.513.095,00 |
| 25.02.2026 | 9,07 | 9,54 | 8,84 | 9,52 | 4,96% | 1.388.965,00 |
| 24.02.2026 | 8,88 | 9,19 | 8,82 | 9,07 | 1,34% | 1.164.265,00 |
| 23.02.2026 | 9,80 | 9,83 | 8,93 | 8,95 | -9,14% | 1.188.749,00 |
| 20.02.2026 | 9,57 | 10,12 | 9,47 | 9,85 | 2,60% | 1.112.864,00 |
| 19.02.2026 | 9,71 | 9,78 | 9,36 | 9,60 | -1,84% | 1.101.784,00 |
| 18.02.2026 | 9,93 | 9,93 | 9,56 | 9,78 | 0,31% | 760.682,00 |
| 17.02.2026 | 9,63 | 9,81 | 9,23 | 9,75 | 2,74% | 1.302.473,00 |
| 13.02.2026 | 10,50 | 10,66 | 9,42 | 9,49 | -9,62% | 2.659.584,00 |
| 12.02.2026 | 10,98 | 11,13 | 10,20 | 10,50 | -4,28% | 1.104.061,00 |
| 11.02.2026 | 11,34 | 11,34 | 10,35 | 10,97 | -1,53% | 1.855.610,00 |
| 10.02.2026 | 11,19 | 11,40 | 10,96 | 11,14 | -0,89% | 900.583,00 |
| 09.02.2026 | 11,90 | 12,32 | 11,12 | 11,24 | -5,86% | 1.092.752,00 |
| 06.02.2026 | 12,35 | 12,61 | 11,88 | 11,94 | -1,97% | 1.006.635,00 |
| 05.02.2026 | 13,20 | 13,66 | 12,01 | 12,18 | -7,24% | 1.804.513,00 |
| 04.02.2026 | 12,68 | 13,50 | 12,36 | 13,13 | 4,29% | 993.663,00 |
| 03.02.2026 | 13,45 | 13,78 | 12,38 | 12,59 | -8,10% | 1.322.512,00 |
| 02.02.2026 | 13,53 | 14,20 | 13,35 | 13,70 | 1,48% | 1.310.467,00 |
| 30.01.2026 | 12,93 | 13,58 | 12,85 | 13,50 | 3,45% | 1.066.931,00 |
| 29.01.2026 | 12,92 | 13,06 | 12,68 | 13,05 | 1,08% | 497.919,00 |
| 28.01.2026 | 13,38 | 13,41 | 12,65 | 12,91 | -3,87% | 836.369,00 |
| 27.01.2026 | 14,22 | 14,22 | 13,25 | 13,43 | -4,75% | 682.293,00 |
| 26.01.2026 | 14,15 | 14,53 | 14,02 | 14,10 | -0,35% | 450.729,00 |
| 23.01.2026 | 14,67 | 14,78 | 14,11 | 14,15 | -4,33% | 312.892,00 |
| 22.01.2026 | 14,41 | 14,88 | 14,40 | 14,79 | 3,21% | 380.413,00 |
| 21.01.2026 | 14,18 | 14,71 | 14,16 | 14,33 | 1,27% | 566.543,00 |
| 20.01.2026 | 15,02 | 15,02 | 14,09 | 14,15 | -6,17% | 472.218,00 |
| 16.01.2026 | 14,95 | 15,16 | 14,50 | 15,08 | 0,87% | 479.897,00 |
| 15.01.2026 | 14,86 | 15,11 | 14,54 | 14,95 | 0,61% | 522.076,00 |
| 14.01.2026 | 14,85 | 14,94 | 14,48 | 14,86 | 0,41% | 595.589,00 |
| 13.01.2026 | 15,55 | 15,58 | 14,76 | 14,80 | -4,52% | 588.363,00 |
| 12.01.2026 | 15,66 | 15,79 | 15,43 | 15,50 | -1,40% | 544.138,00 |
| 09.01.2026 | 15,83 | 16,22 | 15,68 | 15,72 | 0,06% | 617.461,00 |
| 08.01.2026 | 15,02 | 15,91 | 14,94 | 15,71 | 3,29% | 544.217,00 |
| 07.01.2026 | 15,21 | 15,32 | 15,07 | 15,21 | 0,60% | 404.052,00 |
| 06.01.2026 | 14,78 | 15,27 | 14,65 | 15,12 | 1,34% | 433.246,00 |