13,400€
0,75%
Echtzeit-Aktienkurs First Advantage Corp.
Bid:
Ask:
Aktienkurse zur First Advantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.01.2026 | 12,80 | 13,05 | 12,40 | 12,80 | 0,39% | - |
| 05.01.2026 | 12,30 | 12,95 | 12,20 | 12,75 | 4,51% | - |
| 02.01.2026 | 12,40 | 12,55 | 12,10 | 12,20 | -6,15% | - |
| 30.12.2025 | 13,00 | 13,10 | 13,00 | 13,00 | -1,52% | - |
| 29.12.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 1,54% | - |
| 23.12.2025 | 13,00 | 13,10 | 12,95 | 13,00 | -2,26% | - |
| 22.12.2025 | 13,10 | 13,30 | 12,95 | 13,30 | 3,10% | - |
| 18.12.2025 | 12,70 | 13,00 | 12,60 | 12,90 | 0,00% | - |
| 17.12.2025 | 12,50 | 13,00 | 12,30 | 12,90 | 3,20% | - |
| 16.12.2025 | 12,80 | 13,00 | 12,50 | 12,50 | 0,40% | - |
| 15.12.2025 | 12,40 | 12,65 | 12,25 | 12,45 | 3,75% | - |
| 11.12.2025 | 11,90 | 12,10 | 11,90 | 12,00 | 1,69% | - |
| 10.12.2025 | 11,75 | 11,85 | 11,70 | 11,80 | 0,85% | - |
| 09.12.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -1,27% | - |
| 08.12.2025 | 11,85 | 12,00 | 11,70 | 11,85 | 0,42% | - |
| 05.12.2025 | 11,90 | 12,10 | 11,75 | 11,80 | 0,00% | - |
| 03.12.2025 | 11,60 | 12,00 | 11,50 | 11,80 | 0,85% | - |
| 02.12.2025 | 12,05 | 12,20 | 11,70 | 11,70 | -0,85% | - |
| 01.12.2025 | 11,80 | 12,05 | 11,65 | 11,80 | 0,00% | - |
| 28.11.2025 | 11,95 | 12,90 | 11,80 | 11,80 | -0,84% | - |
| 26.11.2025 | 12,00 | 12,10 | 11,80 | 11,90 | -1,65% | - |
| 25.11.2025 | 11,75 | 12,30 | 11,65 | 12,10 | 3,42% | - |
| 24.11.2025 | 12,00 | 12,00 | 11,13 | 11,70 | 6,36% | - |
| 21.11.2025 | 11,00 | 11,10 | 11,00 | 11,00 | -1,35% | - |
| 20.11.2025 | 11,00 | 11,20 | 10,60 | 11,15 | 4,69% | - |
| 18.11.2025 | 10,70 | 10,80 | 10,60 | 10,65 | -4,91% | - |
| 14.11.2025 | 11,20 | 11,45 | 11,00 | 11,20 | -2,61% | - |
| 13.11.2025 | 11,50 | 11,60 | 11,40 | 11,50 | -0,86% | - |
| 12.11.2025 | 11,55 | 11,60 | 11,50 | 11,60 | 2,65% | - |
| 11.11.2025 | 11,35 | 11,60 | 11,10 | 11,30 | 0,00% | - |
| 10.11.2025 | 11,60 | 11,90 | 11,10 | 11,30 | -2,16% | - |
| 07.11.2025 | 11,90 | 12,00 | 11,30 | 11,55 | -2,53% | - |
| 06.11.2025 | 11,40 | 12,80 | 11,30 | 11,85 | 4,87% | - |
| 05.11.2025 | 11,10 | 11,50 | 10,80 | 11,30 | 5,61% | - |
| 03.11.2025 | 11,00 | 11,10 | 10,70 | 10,70 | -1,83% | - |
| 31.10.2025 | 11,60 | 13,50 | 10,80 | 10,90 | -9,17% | - |
| 28.10.2025 | 12,25 | 15,55 | 12,00 | 12,00 | 0,00% | - |
| 27.10.2025 | 12,40 | 15,65 | 12,00 | 12,00 | -4,00% | - |
| 24.10.2025 | 12,40 | 12,60 | 12,30 | 12,50 | -0,40% | - |
| 23.10.2025 | 12,60 | 12,65 | 12,25 | 12,55 | 1,62% | - |
| 22.10.2025 | 12,35 | 12,85 | 12,20 | 12,35 | 2,07% | - |
| 21.10.2025 | 12,10 | 12,45 | 12,05 | 12,10 | -0,82% | - |
| 20.10.2025 | 12,20 | 12,40 | 12,00 | 12,20 | 3,39% | - |
| 17.10.2025 | 11,80 | 11,90 | 11,80 | 11,80 | -5,60% | - |
| 15.10.2025 | 12,60 | 12,65 | 12,30 | 12,50 | 2,46% | - |
| 13.10.2025 | 12,60 | 13,20 | 12,20 | 12,20 | -2,79% | - |
| 10.10.2025 | 12,50 | 12,60 | 12,50 | 12,55 | -3,09% | - |
| 09.10.2025 | 12,95 | 13,00 | 12,90 | 12,95 | 0,00% | - |
| 08.10.2025 | 13,10 | 13,75 | 12,90 | 12,95 | 1,17% | - |
| 07.10.2025 | 13,50 | 13,70 | 12,80 | 12,80 | -6,91% | - |
| 06.10.2025 | 13,60 | 13,75 | 13,10 | 13,75 | 3,00% | - |
| 03.10.2025 | 13,10 | 13,55 | 12,95 | 13,35 | 4,30% | - |
| 02.10.2025 | 13,30 | 13,30 | 12,70 | 12,80 | -3,03% | - |
| 01.10.2025 | 12,90 | 13,20 | 12,70 | 13,20 | 3,12% | - |
| 30.09.2025 | 12,70 | 12,80 | 12,70 | 12,80 | -4,83% | - |
| 29.09.2025 | 13,30 | 13,55 | 13,05 | 13,45 | 2,28% | - |
| 26.09.2025 | 12,80 | 13,20 | 12,65 | 13,15 | 3,95% | - |
| 25.09.2025 | 12,85 | 12,90 | 12,60 | 12,65 | 0,80% | - |
| 24.09.2025 | 12,60 | 12,80 | 12,40 | 12,55 | -1,18% | - |
| 22.09.2025 | 13,35 | 13,70 | 12,70 | 12,70 | -3,79% | - |
| 19.09.2025 | 13,40 | 13,40 | 13,15 | 13,20 | -0,75% | - |
| 18.09.2025 | 13,35 | 13,45 | 13,15 | 13,30 | -1,12% | - |
| 17.09.2025 | 13,10 | 13,65 | 13,05 | 13,45 | 2,67% | - |
| 16.09.2025 | 13,20 | 14,10 | 13,05 | 13,10 | -2,96% | - |
| 15.09.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 0,37% | - |
| 12.09.2025 | 13,80 | 14,20 | 13,40 | 13,45 | -1,82% | - |
| 11.09.2025 | 13,50 | 14,10 | 13,20 | 13,70 | -1,08% | - |
| 09.09.2025 | 13,80 | 14,10 | 13,60 | 13,85 | 0,00% | - |
| 08.09.2025 | 13,80 | 14,00 | 13,50 | 13,85 | 1,09% | - |
| 05.09.2025 | 13,80 | 14,10 | 13,55 | 13,70 | 0,00% | - |
| 04.09.2025 | 13,70 | 14,40 | 13,50 | 13,70 | 0,74% | - |
| 03.09.2025 | 13,60 | 13,80 | 13,00 | 13,60 | -0,37% | - |
| 02.09.2025 | 13,85 | 14,20 | 13,55 | 13,65 | -2,50% | - |
| 01.09.2025 | 14,00 | 14,00 | 13,90 | 14,00 | 0,00% | - |
| 29.08.2025 | 13,90 | 14,15 | 13,90 | 14,00 | 0,00% | - |
| 28.08.2025 | 14,10 | 14,65 | 13,90 | 14,00 | -1,06% | - |
| 27.08.2025 | 14,10 | 14,25 | 13,80 | 14,15 | 0,35% | - |
| 26.08.2025 | 14,40 | 14,40 | 14,05 | 14,10 | -1,74% | - |
| 25.08.2025 | 14,50 | 14,70 | 14,35 | 14,35 | -1,71% | - |
| 22.08.2025 | 14,10 | 14,75 | 14,00 | 14,60 | 3,91% | - |
| 21.08.2025 | 14,10 | 14,20 | 13,95 | 14,05 | -0,71% | - |
| 20.08.2025 | 14,00 | 14,40 | 14,00 | 14,15 | 0,35% | - |
| 19.08.2025 | 14,00 | 14,25 | 13,95 | 14,10 | 0,36% | - |
| 18.08.2025 | 14,20 | 14,85 | 14,00 | 14,05 | 0,00% | - |
| 15.08.2025 | 14,50 | 15,25 | 14,00 | 14,05 | -2,77% | - |
| 14.08.2025 | 14,75 | 14,80 | 14,40 | 14,45 | -2,03% | - |
| 13.08.2025 | 14,10 | 14,75 | 14,00 | 14,75 | 4,98% | - |
| 12.08.2025 | 13,60 | 14,60 | 13,50 | 14,05 | 3,69% | - |
| 11.08.2025 | 14,40 | 14,45 | 13,45 | 13,55 | -4,58% | - |
| 08.08.2025 | 15,10 | 16,90 | 14,05 | 14,20 | -4,70% | - |
| 07.08.2025 | 13,90 | 15,40 | 13,90 | 14,90 | 7,19% | - |
| 06.08.2025 | 13,80 | 14,15 | 13,55 | 13,90 | 0,36% | - |
| 05.08.2025 | 14,60 | 14,65 | 13,50 | 13,85 | -4,15% | - |
| 04.08.2025 | 14,40 | 14,55 | 14,25 | 14,45 | 1,40% | - |
| 01.08.2025 | 15,00 | 15,10 | 14,15 | 14,25 | -6,25% | - |
| 31.07.2025 | 15,90 | 16,00 | 15,15 | 15,20 | -3,49% | - |
| 30.07.2025 | 15,70 | 16,05 | 15,65 | 15,75 | 0,00% | - |