19,350€
0,26%
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 | 19,95 | 19,20 | 19,35 | -0,77% | - |
| 11.11.2026 | 19,60 | 19,95 | 19,20 | 19,50 | 0,26% | 2.650,00 |
| 10.11.2026 | 20,10 | 20,20 | 18,80 | 19,45 | -6,94% | 9.350,00 |
| 09.11.2026 | 21,10 | 21,40 | 20,90 | 20,90 | -1,42% | - |
| 06.11.2026 | 20,90 | 21,30 | 20,20 | 21,20 | 2,42% | - |
| 05.11.2026 | 19,80 | 22,00 | 19,75 | 20,70 | 3,24% | 3.356,00 |
| 04.11.2026 | 19,40 | 20,50 | 19,40 | 20,05 | 2,30% | 288,00 |
| 03.11.2026 | 19,70 | 19,90 | 19,15 | 19,60 | -0,76% | - |
| 02.11.2026 | 19,50 | 19,95 | 19,30 | 19,75 | 2,07% | - |
| 30.10.2026 | 18,60 | 19,45 | 18,50 | 19,35 | 2,93% | - |
| 29.10.2026 | 18,70 | 19,20 | 18,60 | 18,80 | 1,08% | - |
| 28.10.2026 | 19,00 | 19,30 | 18,45 | 18,60 | -1,85% | - |
| 27.10.2026 | 18,95 | 19,55 | 18,50 | 18,95 | 1,34% | - |
| 26.10.2026 | 18,90 | 19,15 | 18,60 | 18,70 | -1,32% | - |
| 23.10.2026 | 18,90 | 19,20 | 18,55 | 18,95 | 0,00% | - |
| 22.10.2026 | 17,20 | 19,05 | 17,20 | 18,95 | 8,29% | - |
| 21.10.2026 | 17,50 | 17,80 | 17,10 | 17,50 | 0,57% | - |
| 20.10.2026 | 16,80 | 17,65 | 16,80 | 17,40 | 2,96% | - |
| 19.10.2026 | 17,30 | 17,40 | 16,75 | 16,90 | -0,59% | - |
| 16.10.2026 | 17,90 | 18,30 | 16,95 | 17,00 | -4,49% | - |
| 15.10.2026 | 16,70 | 17,85 | 16,70 | 17,80 | 5,33% | - |
| 14.10.2026 | 17,20 | 17,30 | 16,85 | 16,90 | -2,03% | - |
| 13.10.2026 | 16,95 | 17,40 | 16,90 | 17,25 | 0,58% | - |
| 12.10.2026 | 17,00 | 17,75 | 16,95 | 17,15 | 1,48% | - |
| 09.10.2026 | 16,80 | 17,20 | 16,70 | 16,90 | 1,20% | - |
| 08.10.2026 | 16,40 | 16,95 | 16,25 | 16,70 | 1,52% | - |
| 07.10.2026 | 16,50 | 16,60 | 16,20 | 16,45 | 0,00% | - |
| 06.10.2026 | 16,40 | 16,75 | 16,25 | 16,45 | 0,61% | - |
| 05.10.2026 | 16,20 | 16,65 | 16,00 | 16,35 | 1,55% | - |
| 02.10.2026 | 16,40 | 16,90 | 16,05 | 16,10 | -1,23% | - |
| 01.10.2026 | 15,90 | 16,40 | 15,70 | 16,30 | 3,82% | - |
| 30.09.2026 | 15,60 | 15,90 | 15,30 | 15,70 | 1,62% | - |
| 29.09.2026 | 16,30 | 16,50 | 15,45 | 15,45 | -5,50% | - |
| 28.09.2026 | 17,10 | 17,20 | 16,35 | 16,35 | -5,49% | - |
| 25.09.2026 | 17,60 | 17,60 | 17,30 | 17,30 | -1,14% | - |
| 24.09.2026 | 17,50 | 17,90 | 17,10 | 17,50 | -0,28% | - |
| 23.09.2026 | 17,80 | 17,90 | 17,35 | 17,55 | -1,40% | - |
| 22.09.2026 | 17,90 | 18,10 | 17,60 | 17,80 | -0,56% | - |
| 21.09.2026 | 18,20 | 18,45 | 17,75 | 17,90 | -0,83% | - |
| 18.09.2026 | 18,40 | 18,50 | 17,85 | 18,05 | -1,90% | - |
| 17.09.2026 | 18,90 | 19,10 | 18,15 | 18,40 | -2,13% | - |
| 16.09.2026 | 18,80 | 19,10 | 18,60 | 18,80 | -0,27% | - |
| 15.09.2026 | 19,30 | 19,45 | 18,85 | 18,85 | -2,58% | - |
| 14.09.2026 | 18,10 | 19,35 | 18,05 | 19,35 | 6,91% | - |
| 11.09.2026 | 17,60 | 18,30 | 17,60 | 18,10 | 3,13% | - |
| 10.09.2026 | 17,70 | 18,00 | 17,50 | 17,55 | -0,85% | - |
| 09.09.2026 | 17,80 | 17,90 | 17,30 | 17,70 | -0,56% | - |
| 08.09.2026 | 18,45 | 18,45 | 17,60 | 17,80 | -2,73% | - |
| 07.09.2026 | 18,40 | 18,50 | 18,30 | 18,30 | -0,27% | - |
| 04.09.2026 | 18,10 | 18,50 | 17,65 | 18,35 | 1,38% | - |
| 03.09.2026 | 17,30 | 18,10 | 17,20 | 18,10 | 4,93% | - |
| 02.09.2026 | 17,40 | 17,70 | 17,15 | 17,25 | -0,58% | - |
| 01.09.2026 | 18,10 | 18,20 | 17,20 | 17,35 | -3,61% | - |
| 31.08.2026 | 18,40 | 18,40 | 17,80 | 18,00 | -0,83% | - |
| 28.08.2026 | 17,90 | 18,50 | 17,85 | 18,15 | 2,25% | - |
| 27.08.2026 | 17,70 | 17,95 | 17,50 | 17,75 | 0,85% | - |
| 26.08.2026 | 17,40 | 17,70 | 17,30 | 17,60 | 0,86% | - |
| 25.08.2026 | 17,80 | 17,90 | 17,35 | 17,45 | -1,97% | - |
| 24.08.2026 | 17,80 | 18,35 | 17,70 | 17,80 | -0,56% | - |
| 21.08.2026 | 18,20 | 18,35 | 17,80 | 17,90 | -1,10% | - |
| 20.08.2026 | 18,20 | 18,35 | 17,90 | 18,10 | 0,00% | - |
| 19.08.2026 | 18,00 | 18,70 | 18,00 | 18,10 | 0,28% | - |
| 18.08.2026 | 17,30 | 18,20 | 17,25 | 18,05 | 3,44% | - |
| 17.08.2026 | 18,70 | 18,70 | 17,35 | 17,45 | -6,68% | - |
| 14.08.2026 | 19,20 | 19,40 | 18,50 | 18,70 | -2,60% | - |
| 13.08.2026 | 18,20 | 19,30 | 18,15 | 19,20 | 5,49% | - |
| 12.08.2026 | 18,40 | 18,50 | 18,00 | 18,20 | -1,09% | - |
| 11.08.2026 | 18,95 | 19,80 | 17,50 | 18,40 | -10,24% | - |
| 10.08.2026 | 20,90 | 20,90 | 20,10 | 20,50 | -1,91% | - |
| 07.08.2026 | 20,90 | 21,80 | 20,90 | 20,90 | 0,00% | - |
| 06.08.2026 | 17,80 | 21,30 | 17,70 | 20,90 | 16,76% | 8.210,00 |
| 05.08.2026 | 17,90 | 18,00 | 17,40 | 17,90 | 0,56% | - |
| 04.08.2026 | 17,80 | 17,90 | 17,45 | 17,80 | 0,56% | - |
| 03.08.2026 | 17,40 | 17,95 | 17,05 | 17,70 | 3,21% | - |
| 31.07.2026 | 17,70 | 17,70 | 16,85 | 17,15 | -1,15% | - |
| 30.07.2026 | 18,90 | 19,10 | 17,20 | 17,35 | -8,44% | - |
| 29.07.2026 | 18,20 | 19,05 | 17,85 | 18,95 | 3,55% | - |
| 28.07.2026 | 17,40 | 18,40 | 17,40 | 18,30 | 3,39% | - |
| 27.07.2026 | 17,50 | 17,85 | 17,25 | 17,70 | 2,02% | - |
| 24.07.2026 | 16,80 | 17,40 | 16,80 | 17,35 | 2,97% | - |
| 23.07.2026 | 17,30 | 17,50 | 16,75 | 16,85 | -3,44% | - |
| 22.07.2026 | 18,40 | 18,95 | 17,25 | 17,45 | -6,43% | - |
| 21.07.2026 | 19,80 | 19,80 | 18,65 | 18,65 | -3,12% | - |
| 20.07.2026 | 19,60 | 19,80 | 18,95 | 19,25 | -1,53% | - |
| 17.07.2026 | 19,20 | 19,95 | 19,10 | 19,55 | 0,26% | - |
| 16.07.2026 | 18,50 | 19,65 | 18,30 | 19,50 | 8,03% | - |
| 15.07.2026 | 19,30 | 19,30 | 18,05 | 18,05 | -2,17% | - |
| 14.07.2026 | 18,10 | 18,50 | 17,45 | 18,45 | 1,65% | - |
| 13.07.2026 | 16,90 | 18,25 | 16,90 | 18,15 | 7,40% | - |
| 10.07.2026 | 16,90 | 17,30 | 16,75 | 16,90 | -0,29% | - |
| 09.07.2026 | 17,30 | 17,40 | 16,75 | 16,95 | -1,45% | - |
| 08.07.2026 | 17,50 | 17,65 | 17,15 | 17,20 | -3,10% | - |
| 07.07.2026 | 17,50 | 17,85 | 17,40 | 17,75 | 0,57% | - |
| 06.07.2026 | 18,70 | 18,80 | 17,40 | 17,65 | -4,85% | 4.556,00 |
| 03.07.2026 | 18,10 | 18,90 | 18,10 | 18,55 | 3,34% | 70.000,00 |
| 02.07.2026 | 16,60 | 17,95 | 16,45 | 17,95 | 8,46% | - |
| 01.07.2026 | 15,80 | 16,55 | 15,70 | 16,55 | 5,41% | - |
| 30.06.2026 | 16,00 | 16,00 | 15,40 | 15,70 | 0,00% | - |
| 29.06.2026 | 15,80 | 15,90 | 15,45 | 15,70 | 0,64% | 1.449,00 |
| 26.06.2026 | 14,50 | 15,70 | 14,50 | 15,60 | 6,12% | - |