14,400€
-1,03%
Echtzeit-Aktienkurs FIRST ADVANTAGE DL-,001
Bid:
Ask:
Aktienkurse zur FIRST ADVANTAGE DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 14,45 | 14,55 | 14,45 | 14,55 | 0,00% | - |
| 03.07.2025 | 14,50 | 14,75 | 14,50 | 14,55 | 1,39% | - |
| 02.07.2025 | 14,60 | 15,90 | 13,95 | 14,35 | -1,03% | - |
| 01.07.2025 | 14,00 | 15,80 | 14,00 | 14,50 | 2,84% | - |
| 30.06.2025 | 13,60 | 14,35 | 13,50 | 14,10 | 4,83% | - |
| 27.06.2025 | 14,10 | 14,15 | 13,45 | 13,45 | -4,27% | - |
| 26.06.2025 | 14,10 | 14,70 | 13,75 | 14,05 | -0,71% | - |
| 25.06.2025 | 14,40 | 14,60 | 14,00 | 14,15 | -2,08% | - |
| 24.06.2025 | 14,60 | 15,25 | 14,25 | 14,45 | 0,00% | - |
| 23.06.2025 | 14,30 | 14,55 | 14,10 | 14,45 | 0,70% | - |
| 20.06.2025 | 14,95 | 15,15 | 14,30 | 14,35 | -3,04% | - |
| 19.06.2025 | 15,00 | 15,00 | 14,80 | 14,80 | -1,66% | - |
| 18.06.2025 | 15,30 | 15,45 | 15,00 | 15,05 | -1,31% | - |
| 17.06.2025 | 15,40 | 16,20 | 15,20 | 15,25 | -1,29% | - |
| 16.06.2025 | 15,30 | 15,65 | 15,25 | 15,45 | 0,32% | - |
| 13.06.2025 | 15,40 | 15,75 | 15,35 | 15,40 | -2,22% | - |
| 12.06.2025 | 16,10 | 16,10 | 15,65 | 15,75 | -2,48% | - |
| 11.06.2025 | 16,20 | 16,50 | 16,00 | 16,15 | -0,62% | - |
| 10.06.2025 | 16,10 | 16,65 | 15,60 | 16,25 | 0,31% | - |
| 09.06.2025 | 15,80 | 16,35 | 15,80 | 16,20 | 1,57% | - |
| 06.06.2025 | 15,80 | 16,20 | 14,35 | 15,95 | 1,27% | - |
| 05.06.2025 | 15,80 | 16,25 | 15,60 | 15,75 | -1,25% | - |
| 04.06.2025 | 15,80 | 16,15 | 15,25 | 15,95 | 0,00% | - |
| 03.06.2025 | 15,20 | 15,95 | 14,95 | 15,95 | 4,59% | - |
| 02.06.2025 | 14,90 | 15,25 | 14,55 | 15,25 | 1,33% | - |
| 30.05.2025 | 14,90 | 15,20 | 14,85 | 15,05 | 0,33% | - |
| 29.05.2025 | 15,40 | 15,50 | 14,90 | 15,00 | -0,66% | - |
| 28.05.2025 | 15,30 | 15,60 | 15,10 | 15,10 | -1,63% | - |
| 27.05.2025 | 14,90 | 15,45 | 14,90 | 15,35 | 2,33% | - |
| 26.05.2025 | 15,00 | 15,10 | 14,90 | 15,00 | 1,01% | - |
| 23.05.2025 | 15,30 | 16,15 | 14,85 | 14,85 | -3,88% | - |
| 22.05.2025 | 15,20 | 16,45 | 15,20 | 15,45 | 1,31% | - |
| 21.05.2025 | 16,10 | 16,20 | 15,25 | 15,25 | -5,57% | - |
| 20.05.2025 | 16,00 | 16,70 | 15,90 | 16,15 | 0,00% | - |
| 19.05.2025 | 16,20 | 16,35 | 15,30 | 16,15 | -0,62% | - |
| 16.05.2025 | 16,30 | 16,65 | 16,20 | 16,25 | -0,61% | - |
| 15.05.2025 | 15,90 | 16,40 | 15,65 | 16,35 | 1,87% | - |
| 14.05.2025 | 16,00 | 16,25 | 15,30 | 16,05 | 0,63% | - |
| 13.05.2025 | 16,30 | 16,60 | 15,90 | 15,95 | -3,63% | - |
| 12.05.2025 | 16,25 | 17,40 | 15,95 | 16,55 | 5,75% | - |
| 09.05.2025 | 15,80 | 15,90 | 15,15 | 15,65 | -1,26% | - |
| 08.05.2025 | 13,40 | 16,05 | 13,05 | 15,85 | 19,62% | - |
| 07.05.2025 | 13,10 | 13,45 | 12,90 | 13,25 | 1,92% | - |
| 06.05.2025 | 12,90 | 13,25 | 12,80 | 13,00 | -0,76% | - |
| 05.05.2025 | 13,20 | 13,35 | 12,65 | 13,10 | -1,13% | - |
| 02.05.2025 | 12,80 | 13,30 | 12,70 | 13,25 | 6,85% | - |
| 30.04.2025 | 12,50 | 12,60 | 12,10 | 12,40 | -1,59% | - |
| 29.04.2025 | 12,40 | 12,70 | 12,30 | 12,60 | 2,02% | - |
| 28.04.2025 | 12,30 | 12,65 | 12,20 | 12,35 | -0,40% | - |
| 25.04.2025 | 12,70 | 12,70 | 12,10 | 12,40 | -0,80% | - |
| 24.04.2025 | 12,20 | 12,55 | 12,10 | 12,50 | 2,46% | - |
| 23.04.2025 | 12,20 | 12,60 | 11,40 | 12,20 | 2,52% | - |
| 22.04.2025 | 11,30 | 11,90 | 11,00 | 11,90 | 0,85% | - |
| 17.04.2025 | 12,20 | 12,30 | 11,65 | 11,80 | -2,48% | - |
| 16.04.2025 | 12,00 | 13,15 | 11,90 | 12,10 | -2,42% | - |
| 15.04.2025 | 13,10 | 13,30 | 12,20 | 12,40 | -6,06% | - |
| 14.04.2025 | 13,00 | 13,30 | 11,75 | 13,20 | 1,93% | - |
| 11.04.2025 | 12,40 | 13,05 | 11,45 | 12,95 | 4,44% | - |
| 10.04.2025 | 12,90 | 13,00 | 11,70 | 12,40 | -5,34% | - |
| 09.04.2025 | 11,60 | 13,20 | 11,28 | 13,10 | 10,08% | - |
| 08.04.2025 | 12,30 | 12,60 | 11,85 | 11,90 | -2,46% | - |
| 07.04.2025 | 11,80 | 12,60 | 11,30 | 12,20 | -2,01% | - |
| 04.04.2025 | 13,10 | 13,30 | 12,30 | 12,45 | -6,39% | - |
| 03.04.2025 | 13,10 | 13,40 | 12,75 | 13,30 | -2,92% | - |
| 02.04.2025 | 13,30 | 13,70 | 13,10 | 13,70 | 2,24% | - |
| 01.04.2025 | 12,90 | 13,45 | 12,90 | 13,40 | 2,68% | - |
| 31.03.2025 | 12,70 | 13,10 | 12,65 | 13,05 | 0,77% | - |
| 28.03.2025 | 13,00 | 13,20 | 9,40 | 12,95 | -1,89% | - |
| 27.03.2025 | 13,20 | 17,20 | 9,53 | 13,20 | -0,19% | - |
| 26.03.2025 | 12,90 | 17,15 | 12,80 | 13,23 | 1,34% | - |
| 25.03.2025 | 12,90 | 13,05 | 9,10 | 13,05 | -22,32% | - |
| 24.03.2025 | 12,50 | 17,00 | 12,50 | 16,80 | 34,40% | - |
| 21.03.2025 | 12,90 | 12,90 | 12,50 | 12,50 | -3,10% | - |
| 20.03.2025 | 12,70 | 13,05 | 12,50 | 12,90 | 1,57% | - |
| 19.03.2025 | 12,35 | 12,80 | 12,35 | 12,70 | 3,25% | - |
| 18.03.2025 | 12,20 | 12,30 | 11,90 | 12,30 | 25,90% | - |
| 17.03.2025 | 11,90 | 15,95 | 8,62 | 9,77 | -18,58% | - |
| 14.03.2025 | 11,70 | 12,10 | 11,65 | 12,00 | 3,90% | - |
| 13.03.2025 | 11,50 | 11,90 | 11,50 | 11,55 | 5,48% | - |
| 12.03.2025 | 11,90 | 13,25 | 10,73 | 10,95 | -23,02% | - |
| 11.03.2025 | 11,90 | 15,20 | 11,30 | 14,23 | 18,54% | - |
| 10.03.2025 | 12,30 | 12,45 | 11,95 | 12,00 | -2,44% | - |
| 07.03.2025 | 12,40 | 12,75 | 11,90 | 12,30 | -1,20% | - |
| 06.03.2025 | 12,90 | 13,00 | 12,30 | 12,45 | -4,23% | - |
| 05.03.2025 | 13,00 | 13,10 | 12,25 | 13,00 | 0,00% | - |
| 04.03.2025 | 13,60 | 13,60 | 13,00 | 13,00 | -4,41% | - |
| 03.03.2025 | 14,40 | 14,60 | 13,55 | 13,60 | -5,56% | - |
| 28.02.2025 | 15,70 | 15,90 | 14,15 | 14,40 | -7,99% | - |
| 27.02.2025 | 17,80 | 17,80 | 14,70 | 15,65 | -11,33% | - |
| 26.02.2025 | 18,00 | 18,10 | 17,45 | 17,65 | -1,40% | - |
| 25.02.2025 | 17,40 | 17,90 | 17,40 | 17,90 | 2,58% | - |
| 24.02.2025 | 17,40 | 17,55 | 17,15 | 17,45 | 0,29% | - |
| 21.02.2025 | 17,90 | 18,55 | 17,35 | 17,40 | -2,52% | - |
| 20.02.2025 | 18,10 | 18,15 | 17,85 | 17,85 | -1,65% | - |
| 19.02.2025 | 18,70 | 18,80 | 17,90 | 18,15 | -3,20% | - |
| 18.02.2025 | 19,30 | 19,35 | 18,65 | 18,75 | -2,34% | - |
| 17.02.2025 | 19,00 | 19,30 | 19,00 | 19,20 | 1,05% | - |
| 14.02.2025 | 19,10 | 19,50 | 18,80 | 19,00 | -0,52% | - |
| 13.02.2025 | 18,90 | 19,40 | 18,80 | 19,10 | 0,79% | - |
| 12.02.2025 | 19,00 | 19,65 | 18,75 | 18,95 | -1,04% | - |