19,550€
1,56%
Echtzeit-Aktienkurs First Advantage Corp
Bid:
Ask:
Aktienkurse zur First Advantage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,45 | 19,90 | 19,20 | 19,55 | 1,56% | - |
| 11.11.2026 | 19,30 | 19,90 | 19,25 | 19,25 | 0,52% | 10.500,00 |
| 10.11.2026 | 19,90 | 20,10 | 18,75 | 19,15 | -8,81% | - |
| 09.11.2026 | 21,20 | 21,40 | 20,90 | 21,00 | -0,94% | 20,00 |
| 06.11.2026 | 20,80 | 21,30 | 20,20 | 21,20 | 2,91% | - |
| 05.11.2026 | 20,00 | 22,20 | 19,80 | 20,60 | 0,98% | 77,00 |
| 04.11.2026 | 19,40 | 20,80 | 19,35 | 20,40 | 4,35% | - |
| 03.11.2026 | 19,70 | 19,80 | 19,05 | 19,55 | -1,01% | - |
| 02.11.2026 | 19,40 | 19,90 | 19,20 | 19,75 | 2,07% | 10.000,00 |
| 30.10.2026 | 18,70 | 19,45 | 18,70 | 19,35 | 3,20% | 182,00 |
| 29.10.2026 | 18,80 | 19,25 | 18,70 | 18,75 | -0,53% | 168,00 |
| 28.10.2026 | 19,00 | 19,25 | 18,40 | 18,85 | -0,53% | - |
| 27.10.2026 | 18,90 | 19,60 | 18,45 | 18,95 | -0,52% | - |
| 26.10.2026 | 19,00 | 19,10 | 18,60 | 19,05 | 0,00% | - |
| 23.10.2026 | 18,90 | 19,20 | 18,55 | 19,05 | 0,53% | - |
| 22.10.2026 | 17,50 | 19,00 | 17,30 | 18,95 | 7,98% | - |
| 21.10.2026 | 17,50 | 17,80 | 17,35 | 17,55 | 0,57% | - |
| 20.10.2026 | 16,90 | 17,70 | 16,90 | 17,45 | 2,95% | - |
| 19.10.2026 | 17,10 | 17,30 | 16,80 | 16,95 | -1,17% | - |
| 16.10.2026 | 17,80 | 18,30 | 16,90 | 17,15 | -4,46% | 7.500,00 |
| 15.10.2026 | 17,70 | 17,95 | 17,60 | 17,95 | 5,28% | - |
| 14.10.2026 | 17,20 | 17,30 | 16,80 | 17,05 | -1,16% | - |
| 13.10.2026 | 17,10 | 17,35 | 16,75 | 17,25 | 0,58% | - |
| 12.10.2026 | 17,00 | 17,45 | 16,90 | 17,15 | 0,59% | - |
| 09.10.2026 | 16,80 | 17,20 | 16,65 | 17,05 | 1,79% | - |
| 08.10.2026 | 16,50 | 17,05 | 16,25 | 16,75 | 1,82% | - |
| 07.10.2026 | 16,50 | 16,85 | 15,95 | 16,45 | 0,00% | - |
| 06.10.2026 | 16,50 | 16,70 | 16,15 | 16,45 | 0,00% | - |
| 05.10.2026 | 16,20 | 16,65 | 15,95 | 16,45 | 1,86% | - |
| 02.10.2026 | 16,30 | 16,95 | 16,05 | 16,15 | -1,22% | - |
| 01.10.2026 | 15,90 | 16,40 | 15,85 | 16,35 | 3,81% | - |
| 30.09.2026 | 15,60 | 15,90 | 15,25 | 15,75 | 0,64% | - |
| 29.09.2026 | 16,50 | 16,50 | 15,50 | 15,65 | -4,86% | 7.500,00 |
| 28.09.2026 | 17,20 | 17,30 | 16,25 | 16,45 | -4,64% | - |
| 25.09.2026 | 17,40 | 17,60 | 17,10 | 17,25 | -1,71% | - |
| 24.09.2026 | 17,60 | 18,05 | 17,10 | 17,55 | -0,57% | - |
| 23.09.2026 | 17,70 | 17,90 | 17,30 | 17,65 | -1,12% | - |
| 22.09.2026 | 17,90 | 18,10 | 17,55 | 17,85 | -0,56% | - |
| 21.09.2026 | 18,10 | 18,45 | 17,70 | 17,95 | -0,55% | - |
| 18.09.2026 | 18,30 | 18,40 | 17,80 | 18,05 | -1,63% | - |
| 17.09.2026 | 18,80 | 19,00 | 18,20 | 18,35 | -2,65% | - |
| 16.09.2026 | 18,90 | 19,15 | 18,55 | 18,85 | 0,00% | - |
| 15.09.2026 | 19,20 | 19,40 | 18,70 | 18,85 | -2,58% | - |
| 14.09.2026 | 18,30 | 19,35 | 18,10 | 19,35 | 5,45% | - |
| 11.09.2026 | 17,70 | 18,35 | 17,60 | 18,35 | 3,97% | - |
| 10.09.2026 | 17,70 | 18,00 | 17,50 | 17,65 | -0,56% | - |
| 09.09.2026 | 17,80 | 17,80 | 17,25 | 17,75 | -0,56% | - |
| 08.09.2026 | 18,35 | 18,45 | 17,60 | 17,85 | -2,99% | - |
| 07.09.2026 | 18,40 | 18,45 | 18,40 | 18,40 | -0,27% | - |
| 04.09.2026 | 18,00 | 18,75 | 17,60 | 18,45 | 1,65% | - |
| 03.09.2026 | 17,30 | 18,55 | 17,25 | 18,15 | 4,61% | 7.000,00 |
| 02.09.2026 | 17,40 | 17,70 | 16,95 | 17,35 | -0,57% | - |
| 01.09.2026 | 18,00 | 18,20 | 17,20 | 17,45 | -3,86% | - |
| 31.08.2026 | 18,10 | 18,20 | 17,80 | 18,15 | -0,55% | - |
| 28.08.2026 | 17,90 | 18,50 | 17,90 | 18,25 | 1,11% | - |
| 27.08.2026 | 17,60 | 18,15 | 17,40 | 18,05 | 2,27% | - |
| 26.08.2026 | 17,50 | 17,70 | 17,25 | 17,65 | 1,15% | 8.000,00 |
| 25.08.2026 | 17,70 | 17,95 | 17,25 | 17,45 | -1,69% | - |
| 24.08.2026 | 17,90 | 18,30 | 17,60 | 17,75 | -1,11% | - |
| 21.08.2026 | 18,10 | 18,30 | 17,80 | 17,95 | 0,00% | - |
| 20.08.2026 | 18,15 | 18,30 | 17,95 | 17,95 | -1,10% | - |
| 19.08.2026 | 18,00 | 18,65 | 17,95 | 18,15 | 67,28% | - |
| 05.05.2026 | 10,70 | 10,90 | 10,60 | 10,85 | 0,46% | - |
| 04.05.2026 | 11,10 | 11,25 | 10,75 | 10,80 | -0,92% | - |
| 30.04.2026 | 11,10 | 11,20 | 10,80 | 10,90 | -3,11% | - |
| 29.04.2026 | 11,10 | 11,30 | 11,00 | 11,25 | 0,00% | - |
| 28.04.2026 | 10,70 | 11,25 | 10,70 | 11,25 | 4,65% | - |
| 27.04.2026 | 10,50 | 11,00 | 10,40 | 10,75 | 0,94% | - |
| 24.04.2026 | 10,40 | 10,65 | 10,30 | 10,65 | 0,95% | - |
| 23.04.2026 | 11,20 | 11,30 | 10,50 | 10,55 | -6,22% | - |
| 22.04.2026 | 11,40 | 11,60 | 11,20 | 11,25 | -0,88% | - |
| 21.04.2026 | 10,80 | 11,35 | 10,60 | 11,35 | 5,58% | - |
| 20.04.2026 | 10,70 | 11,00 | 10,55 | 10,75 | 0,94% | - |
| 17.04.2026 | 10,20 | 10,90 | 10,20 | 10,65 | 2,90% | - |
| 16.04.2026 | 10,00 | 10,40 | 10,00 | 10,35 | 2,99% | - |
| 15.04.2026 | 10,10 | 10,45 | 9,98 | 10,05 | -1,95% | - |
| 14.04.2026 | 9,88 | 10,30 | 9,80 | 10,25 | 3,80% | - |
| 13.04.2026 | 9,25 | 9,90 | 9,20 | 9,88 | 5,61% | - |
| 10.04.2026 | 9,53 | 9,60 | 9,08 | 9,35 | -2,09% | - |
| 09.04.2026 | 9,73 | 9,73 | 9,08 | 9,55 | -1,55% | 1.339,00 |
| 08.04.2026 | 9,80 | 10,10 | 9,65 | 9,70 | -0,51% | 412,00 |
| 07.04.2026 | 9,73 | 9,88 | 9,50 | 9,75 | 0,00% | - |
| 02.04.2026 | 9,68 | 9,95 | 9,38 | 9,75 | 1,04% | - |
| 01.04.2026 | 10,15 | 10,20 | 9,65 | 9,65 | -4,93% | - |
| 31.03.2026 | 9,98 | 10,35 | 9,90 | 10,15 | 1,75% | - |
| 30.03.2026 | 9,68 | 10,20 | 9,68 | 9,98 | 2,84% | - |
| 27.03.2026 | 9,80 | 9,83 | 9,43 | 9,70 | -1,02% | - |
| 26.03.2026 | 9,70 | 9,90 | 9,58 | 9,80 | 0,51% | - |
| 25.03.2026 | 9,60 | 9,90 | 9,20 | 9,75 | 1,56% | - |
| 24.03.2026 | 9,75 | 9,95 | 9,50 | 9,60 | -1,54% | - |
| 23.03.2026 | 9,28 | 9,90 | 9,20 | 9,75 | 5,12% | - |
| 20.03.2026 | 9,50 | 9,75 | 9,15 | 9,28 | -2,37% | - |
| 19.03.2026 | 9,30 | 9,78 | 9,20 | 9,50 | 1,60% | - |
| 18.03.2026 | 9,25 | 9,43 | 9,00 | 9,35 | 0,54% | - |
| 17.03.2026 | 8,95 | 9,45 | 8,93 | 9,30 | 3,33% | - |
| 16.03.2026 | 9,50 | 9,53 | 8,93 | 9,00 | -5,76% | - |
| 13.03.2026 | 9,68 | 9,90 | 9,50 | 9,55 | -1,04% | - |
| 12.03.2026 | 9,70 | 9,90 | 9,55 | 9,65 | -0,52% | - |
| 11.03.2026 | 9,93 | 10,10 | 9,45 | 9,70 | -2,51% | - |
| 10.03.2026 | 10,03 | 10,05 | 9,50 | 9,95 | -0,25% | - |