16,950€
-1,45%
Echtzeit-Aktienkurs First Advantage Corp.
Bid:
Ask:
Aktienkurse zur First Advantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,30 | 17,40 | 16,75 | 16,85 | -2,03% | - |
| 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% | - |
| 25.06.2026 | 15,00 | 15,15 | 14,45 | 14,70 | -0,68% | - |
| 24.06.2026 | 14,60 | 15,20 | 14,60 | 14,80 | 1,37% | - |
| 23.06.2026 | 13,90 | 14,70 | 13,70 | 14,60 | 3,55% | - |
| 22.06.2026 | 14,05 | 14,30 | 13,90 | 14,10 | 1,44% | - |
| 19.06.2026 | 14,00 | 14,00 | 13,90 | 13,90 | -1,07% | - |
| 18.06.2026 | 13,90 | 14,10 | 13,60 | 14,05 | 0,36% | - |
| 17.06.2026 | 14,50 | 14,75 | 13,90 | 14,00 | -2,78% | - |
| 16.06.2026 | 14,60 | 14,90 | 14,10 | 14,40 | -0,69% | - |
| 15.06.2026 | 14,50 | 14,70 | 14,25 | 14,50 | 1,40% | - |
| 12.06.2026 | 13,80 | 14,70 | 13,70 | 14,30 | 5,93% | - |
| 11.06.2026 | 13,80 | 13,90 | 13,45 | 13,50 | -2,88% | - |
| 10.06.2026 | 13,70 | 14,10 | 13,55 | 13,90 | 0,00% | - |
| 09.06.2026 | 13,70 | 14,00 | 13,45 | 13,90 | 0,72% | - |
| 08.06.2026 | 13,80 | 14,00 | 13,55 | 13,80 | 0,36% | - |
| 05.06.2026 | 13,40 | 13,80 | 13,35 | 13,75 | 0,36% | - |
| 04.06.2026 | 13,70 | 14,25 | 13,60 | 13,70 | 0,00% | - |
| 03.06.2026 | 14,10 | 14,20 | 13,55 | 13,70 | -3,18% | - |
| 02.06.2026 | 14,60 | 14,70 | 14,00 | 14,15 | -3,74% | - |
| 01.06.2026 | 13,80 | 14,70 | 13,70 | 14,70 | 7,30% | - |
| 29.05.2026 | 13,70 | 14,00 | 13,55 | 13,70 | 0,00% | - |
| 28.05.2026 | 13,20 | 13,75 | 13,15 | 13,70 | 4,58% | - |
| 27.05.2026 | 13,10 | 13,50 | 13,00 | 13,10 | -0,38% | - |
| 26.05.2026 | 13,35 | 13,40 | 13,00 | 13,15 | -1,50% | - |
| 25.05.2026 | 13,40 | 13,50 | 13,35 | 13,35 | 0,38% | - |
| 22.05.2026 | 13,00 | 13,40 | 12,95 | 13,30 | 2,31% | 30.000,00 |
| 21.05.2026 | 13,10 | 13,20 | 12,60 | 13,00 | -1,14% | 30.750,00 |
| 20.05.2026 | 12,90 | 13,15 | 12,55 | 13,15 | 1,15% | - |
| 19.05.2026 | 13,10 | 13,50 | 12,85 | 13,00 | -1,14% | 16.500,00 |
| 18.05.2026 | 12,70 | 13,20 | 12,65 | 13,15 | 2,33% | - |
| 15.05.2026 | 12,50 | 13,00 | 12,45 | 12,85 | -0,39% | - |
| 14.05.2026 | 13,50 | 13,80 | 12,85 | 12,90 | -3,73% | - |
| 13.05.2026 | 13,30 | 13,45 | 12,65 | 13,40 | -0,74% | - |
| 12.05.2026 | 13,60 | 13,85 | 13,40 | 13,50 | -0,74% | - |
| 11.05.2026 | 13,60 | 13,90 | 13,40 | 13,60 | 0,00% | - |
| 08.05.2026 | 13,30 | 13,60 | 12,70 | 13,60 | 1,12% | - |
| 07.05.2026 | 10,90 | 13,80 | 10,80 | 13,45 | 22,27% | - |
| 06.05.2026 | 10,90 | 11,00 | 10,70 | 11,00 | 2,33% | - |
| 05.05.2026 | 10,90 | 10,95 | 10,60 | 10,75 | -0,92% | - |
| 04.05.2026 | 11,10 | 11,20 | 10,75 | 10,85 | -0,46% | - |
| 30.04.2026 | 11,10 | 11,20 | 10,75 | 10,90 | -2,24% | - |
| 29.04.2026 | 11,20 | 11,35 | 11,05 | 11,15 | 0,00% | - |
| 28.04.2026 | 10,70 | 11,20 | 10,60 | 11,15 | 3,72% | - |
| 27.04.2026 | 10,60 | 11,00 | 10,40 | 10,75 | 0,94% | - |
| 24.04.2026 | 10,60 | 10,70 | 10,30 | 10,65 | 0,47% | - |
| 23.04.2026 | 11,20 | 11,30 | 10,50 | 10,60 | -5,36% | - |
| 22.04.2026 | 11,30 | 11,60 | 11,20 | 11,20 | -0,44% | - |
| 21.04.2026 | 10,70 | 11,30 | 10,70 | 11,25 | 6,64% | - |
| 20.04.2026 | 10,60 | 10,65 | 10,55 | 10,55 | -2,31% | - |
| 17.04.2026 | 10,20 | 10,90 | 10,20 | 10,80 | 5,37% | - |
| 16.04.2026 | 10,08 | 10,40 | 10,00 | 10,25 | 1,99% | - |
| 15.04.2026 | 10,20 | 10,50 | 10,03 | 10,05 | -1,47% | - |
| 14.04.2026 | 9,90 | 10,25 | 9,80 | 10,20 | 3,03% | - |
| 13.04.2026 | 9,28 | 9,93 | 9,20 | 9,90 | 7,03% | - |
| 10.04.2026 | 9,53 | 9,60 | 9,08 | 9,25 | -2,63% | - |
| 09.04.2026 | 9,68 | 9,70 | 9,13 | 9,50 | -2,06% | - |
| 08.04.2026 | 9,98 | 10,10 | 9,65 | 9,70 | -0,51% | - |
| 07.04.2026 | 9,73 | 9,88 | 9,50 | 9,75 | 0,26% | - |
| 02.04.2026 | 9,53 | 9,93 | 9,40 | 9,73 | 0,78% | - |
| 01.04.2026 | 10,20 | 10,30 | 9,65 | 9,65 | -5,39% | - |
| 31.03.2026 | 10,00 | 10,35 | 10,00 | 10,20 | 2,00% | - |
| 30.03.2026 | 9,73 | 10,25 | 9,70 | 10,00 | 3,36% | - |
| 27.03.2026 | 9,85 | 9,85 | 9,43 | 9,68 | -1,28% | - |
| 26.03.2026 | 9,70 | 9,90 | 9,63 | 9,80 | 0,77% | - |
| 25.03.2026 | 9,60 | 9,95 | 9,23 | 9,73 | 1,04% | - |
| 24.03.2026 | 9,75 | 9,80 | 9,55 | 9,63 | -1,03% | - |
| 23.03.2026 | 9,13 | 9,90 | 9,13 | 9,73 | 2,91% | - |
| 20.03.2026 | 9,45 | 9,65 | 9,28 | 9,45 | -0,26% | - |
| 19.03.2026 | 9,30 | 9,78 | 9,18 | 9,48 | 1,61% | - |
| 18.03.2026 | 9,35 | 9,40 | 9,08 | 9,33 | 0,54% | - |
| 17.03.2026 | 8,93 | 9,45 | 8,90 | 9,28 | 3,63% | - |
| 16.03.2026 | 9,60 | 9,60 | 8,93 | 8,95 | -6,04% | - |
| 13.03.2026 | 9,68 | 9,80 | 9,50 | 9,53 | -1,04% | - |
| 12.03.2026 | 9,65 | 9,90 | 9,55 | 9,63 | -0,52% | - |
| 11.03.2026 | 9,88 | 10,10 | 9,55 | 9,68 | -2,27% | - |
| 10.03.2026 | 10,00 | 10,05 | 9,53 | 9,90 | -0,75% | - |
| 09.03.2026 | 10,30 | 10,45 | 9,75 | 9,98 | -4,09% | - |
| 06.03.2026 | 10,50 | 10,95 | 10,35 | 10,40 | -0,95% | - |
| 05.03.2026 | 10,50 | 10,90 | 10,40 | 10,50 | -0,47% | - |
| 04.03.2026 | 10,20 | 11,00 | 10,20 | 10,55 | 3,94% | - |
| 03.03.2026 | 9,98 | 10,30 | 9,90 | 10,15 | 1,25% | - |
| 02.03.2026 | 9,68 | 10,30 | 9,63 | 10,03 | 3,08% | - |
| 27.02.2026 | 9,88 | 9,90 | 9,28 | 9,73 | -1,77% | - |
| 26.02.2026 | 8,03 | 9,90 | 8,03 | 9,90 | 22,60% | - |
| 25.02.2026 | 7,68 | 8,08 | 7,53 | 8,08 | 4,53% | - |
| 24.02.2026 | 7,63 | 7,83 | 7,50 | 7,73 | 1,64% | - |
| 23.02.2026 | 8,28 | 8,40 | 7,58 | 7,60 | -8,98% | - |
| 20.02.2026 | 8,18 | 8,60 | 8,05 | 8,35 | 2,14% | - |
| 19.02.2026 | 8,33 | 8,38 | 7,98 | 8,18 | -1,80% | - |
| 18.02.2026 | 8,23 | 8,38 | 8,08 | 8,33 | 1,22% | - |
| 17.02.2026 | 7,95 | 8,28 | 7,83 | 8,23 | 2,81% | - |