17,700€
Echtzeit-Aktienkurs First Advantage Corp.
Bid:
Ask:
Aktienkurse zur First Advantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 17,80 | 17,90 | 17,30 | 17,50 | -1,69% | - |
| 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% | - |
| 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% | - |