13,750€
Echtzeit-Aktienkurs First Advantage Corp.
Bid:
Ask:
Aktienkurse zur First Advantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 10,40 | 10,50 | 9,73 | 9,98 | -4,55% | 56,00 |
| 06.03.2026 | 10,50 | 10,90 | 10,30 | 10,45 | -0,95% | 15.030,00 |
| 05.03.2026 | 10,40 | 10,90 | 10,40 | 10,55 | 0,00% | - |
| 04.03.2026 | 10,15 | 11,00 | 10,15 | 10,55 | 2,93% | - |
| 03.03.2026 | 10,08 | 10,30 | 9,88 | 10,25 | 1,74% | 8.000,00 |
| 02.03.2026 | 9,80 | 10,30 | 9,65 | 10,08 | 3,33% | - |
| 27.02.2026 | 9,90 | 9,95 | 9,25 | 9,75 | -1,27% | 4.600,00 |
| 26.02.2026 | 8,05 | 10,03 | 8,05 | 9,88 | 21,91% | 6.000,00 |
| 25.02.2026 | 7,55 | 8,10 | 7,53 | 8,10 | 4,52% | 10.336,00 |
| 24.02.2026 | 7,58 | 7,83 | 7,53 | 7,75 | 1,97% | - |
| 23.02.2026 | 8,33 | 8,40 | 7,58 | 7,60 | -9,52% | - |
| 20.02.2026 | 8,15 | 8,60 | 8,08 | 8,40 | 2,44% | - |
| 19.02.2026 | 8,28 | 8,35 | 7,95 | 8,20 | -1,80% | - |
| 18.02.2026 | 8,25 | 8,38 | 8,08 | 8,35 | 1,21% | - |
| 17.02.2026 | 8,03 | 8,28 | 7,80 | 8,25 | 2,80% | - |
| 16.02.2026 | 7,90 | 8,03 | 7,90 | 8,03 | 0,31% | - |
| 13.02.2026 | 8,88 | 9,00 | 7,93 | 8,00 | -9,60% | - |
| 12.02.2026 | 9,20 | 9,28 | 8,58 | 8,85 | -4,32% | - |
| 11.02.2026 | 9,20 | 9,53 | 8,70 | 9,25 | -1,60% | - |
| 10.02.2026 | 9,35 | 9,58 | 9,25 | 9,40 | -0,53% | - |
| 09.02.2026 | 10,08 | 10,20 | 9,35 | 9,45 | -6,20% | - |
| 06.02.2026 | 10,30 | 10,55 | 10,00 | 10,08 | -2,18% | - |
| 05.02.2026 | 11,20 | 11,55 | 10,15 | 10,30 | -7,62% | - |
| 04.02.2026 | 10,60 | 11,45 | 10,45 | 11,15 | 4,69% | - |
| 03.02.2026 | 11,60 | 11,70 | 10,50 | 10,65 | -8,58% | - |
| 02.02.2026 | 11,40 | 12,05 | 11,30 | 11,65 | 2,64% | - |
| 30.01.2026 | 10,90 | 11,45 | 10,80 | 11,35 | 3,65% | - |
| 29.01.2026 | 10,70 | 10,95 | 10,60 | 10,95 | 0,92% | - |
| 28.01.2026 | 11,20 | 11,40 | 10,60 | 10,85 | -3,56% | - |
| 27.01.2026 | 11,95 | 11,95 | 11,05 | 11,25 | -5,86% | - |
| 26.01.2026 | 11,80 | 12,00 | 11,80 | 11,95 | 0,00% | - |
| 23.01.2026 | 12,50 | 12,60 | 11,95 | 11,95 | -5,53% | - |
| 22.01.2026 | 12,20 | 12,70 | 12,20 | 12,65 | 2,43% | - |
| 21.01.2026 | 12,00 | 12,65 | 12,00 | 12,35 | 1,65% | - |
| 20.01.2026 | 12,85 | 12,85 | 12,00 | 12,15 | -5,81% | 15.000,00 |
| 19.01.2026 | 12,80 | 12,90 | 12,80 | 12,90 | -1,15% | - |
| 16.01.2026 | 12,80 | 13,10 | 12,55 | 13,05 | 1,56% | - |
| 15.01.2026 | 12,70 | 13,05 | 12,50 | 12,85 | 0,00% | - |
| 14.01.2026 | 12,70 | 12,85 | 12,40 | 12,85 | 0,78% | - |
| 13.01.2026 | 13,20 | 13,40 | 12,70 | 12,75 | -4,49% | - |
| 12.01.2026 | 13,50 | 13,50 | 13,20 | 13,35 | -1,48% | - |
| 09.01.2026 | 13,40 | 13,95 | 13,40 | 13,55 | 0,00% | - |
| 08.01.2026 | 12,90 | 13,70 | 12,90 | 13,55 | 3,83% | - |
| 07.01.2026 | 12,80 | 13,10 | 12,80 | 13,05 | 0,77% | - |
| 06.01.2026 | 12,80 | 13,05 | 12,40 | 12,95 | 1,57% | - |
| 05.01.2026 | 12,20 | 12,95 | 12,15 | 12,75 | 4,08% | - |
| 02.01.2026 | 12,40 | 12,50 | 12,05 | 12,25 | -6,49% | 748,00 |
| 30.12.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 0,38% | - |
| 29.12.2025 | 13,20 | 13,30 | 12,80 | 13,05 | 0,00% | - |
| 23.12.2025 | 13,00 | 13,10 | 12,80 | 13,05 | -0,76% | - |
| 22.12.2025 | 12,90 | 13,30 | 12,90 | 13,15 | 0,77% | - |
| 19.12.2025 | 13,00 | 13,10 | 12,65 | 13,05 | 0,00% | - |
| 18.12.2025 | 12,60 | 13,10 | 12,55 | 13,05 | 2,76% | - |
| 17.12.2025 | 12,50 | 13,05 | 12,30 | 12,70 | 1,20% | - |
| 16.12.2025 | 12,70 | 13,00 | 12,45 | 12,55 | -2,33% | 572,00 |
| 15.12.2025 | 12,30 | 12,85 | 12,25 | 12,85 | 3,21% | - |
| 12.12.2025 | 12,30 | 12,60 | 12,30 | 12,45 | -0,80% | - |
| 11.12.2025 | 11,90 | 12,55 | 11,85 | 12,55 | 3,29% | - |
| 10.12.2025 | 11,70 | 12,15 | 11,70 | 12,15 | 3,40% | - |
| 09.12.2025 | 11,75 | 11,90 | 11,70 | 11,75 | -0,84% | - |
| 08.12.2025 | 12,00 | 12,00 | 11,70 | 11,85 | -0,84% | - |
| 05.12.2025 | 11,95 | 12,10 | 11,70 | 11,95 | 0,00% | - |