13,700€
0,74%
Echtzeit-Aktienkurs FIRST ADVANTAGE DL-,001
Bid:
Ask:
Aktienkurse zur FIRST ADVANTAGE DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,70 | 14,00 | 13,55 | 13,75 | 0,36% | - |
| 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% | - |
| 16.02.2026 | 8,03 | 8,03 | 8,00 | 8,00 | 0,31% | - |
| 13.02.2026 | 8,83 | 9,03 | 7,93 | 7,98 | -8,86% | - |
| 12.02.2026 | 9,28 | 9,38 | 8,60 | 8,75 | -5,15% | - |
| 11.02.2026 | 9,38 | 9,68 | 8,70 | 9,23 | -2,12% | - |
| 10.02.2026 | 9,43 | 9,60 | 9,25 | 9,43 | -0,26% | - |
| 09.02.2026 | 10,08 | 10,35 | 9,35 | 9,45 | -6,44% | - |
| 06.02.2026 | 10,30 | 10,55 | 10,03 | 10,10 | -2,42% | - |
| 05.02.2026 | 11,20 | 11,45 | 10,20 | 10,35 | -6,76% | - |
| 04.02.2026 | 10,70 | 11,40 | 10,50 | 11,10 | 4,72% | - |
| 03.02.2026 | 11,70 | 11,70 | 10,50 | 10,60 | -9,01% | - |
| 02.02.2026 | 11,20 | 12,05 | 11,20 | 11,65 | 2,19% | - |
| 30.01.2026 | 10,80 | 11,45 | 10,80 | 11,40 | 4,59% | - |
| 29.01.2026 | 10,80 | 10,95 | 10,65 | 10,90 | 1,40% | - |
| 28.01.2026 | 11,50 | 11,50 | 10,65 | 10,75 | -3,59% | - |
| 27.01.2026 | 11,90 | 12,00 | 11,10 | 11,15 | -6,30% | 13.000,00 |
| 26.01.2026 | 11,90 | 12,10 | 11,80 | 11,90 | -1,65% | - |
| 23.01.2026 | 12,60 | 12,60 | 12,00 | 12,10 | -3,20% | - |
| 22.01.2026 | 12,30 | 12,70 | 12,30 | 12,50 | 1,21% | - |
| 21.01.2026 | 12,10 | 12,50 | 12,10 | 12,35 | 1,65% | - |
| 20.01.2026 | 12,75 | 12,80 | 12,15 | 12,15 | -5,08% | - |
| 19.01.2026 | 12,80 | 12,85 | 12,70 | 12,80 | -1,54% | - |
| 16.01.2026 | 12,90 | 13,10 | 12,60 | 13,00 | 0,78% | - |
| 15.01.2026 | 12,80 | 13,00 | 12,55 | 12,90 | 1,98% | - |
| 14.01.2026 | 12,70 | 12,85 | 12,45 | 12,65 | -1,17% | - |
| 13.01.2026 | 13,30 | 13,40 | 12,70 | 12,80 | -3,76% | - |
| 12.01.2026 | 13,40 | 13,55 | 13,25 | 13,30 | -3,62% | - |
| 09.01.2026 | 13,50 | 14,00 | 13,40 | 13,80 | 3,37% | - |
| 08.01.2026 | 13,00 | 13,35 | 12,90 | 13,35 | 2,30% | - |
| 07.01.2026 | 12,90 | 13,15 | 12,90 | 13,05 | 1,95% | - |