9,490$
-9,66%
Echtzeit-Aktienkurs First Advantage Corp.
Bid:
Ask:
Aktienkurse zur First Advantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 10,50 | 10,66 | 9,42 | 9,49 | -9,66% | 2.659.584,00 |
| 12.02.2026 | 10,98 | 11,13 | 10,20 | 10,51 | -3,98% | 1.104.061,00 |
| 11.02.2026 | 11,34 | 11,34 | 10,35 | 10,94 | -1,75% | 1.855.606,00 |
| 10.02.2026 | 11,19 | 11,40 | 10,96 | 11,14 | -0,93% | 900.047,00 |
| 09.02.2026 | 11,90 | 11,96 | 11,12 | 11,24 | -5,90% | 1.092.601,00 |
| 06.02.2026 | 12,35 | 12,61 | 11,88 | 11,95 | -1,93% | 1.005.616,00 |
| 05.02.2026 | 13,20 | 13,57 | 12,01 | 12,18 | -7,31% | 1.803.429,00 |
| 04.02.2026 | 12,68 | 13,50 | 12,37 | 13,14 | 4,45% | 993.632,00 |
| 03.02.2026 | 13,45 | 13,72 | 12,38 | 12,58 | -8,18% | 1.322.502,00 |
| 02.02.2026 | 13,53 | 14,20 | 13,35 | 13,70 | 1,48% | 1.310.056,00 |
| 30.01.2026 | 13,23 | 13,58 | 12,85 | 13,50 | 3,45% | 1.066.887,00 |
| 29.01.2026 | 12,92 | 13,06 | 12,68 | 13,05 | 1,08% | 497.888,00 |
| 28.01.2026 | 13,38 | 13,41 | 12,65 | 12,91 | -3,87% | 835.934,00 |
| 27.01.2026 | 14,22 | 14,22 | 13,25 | 13,43 | -4,75% | 679.702,00 |
| 26.01.2026 | 14,15 | 14,30 | 14,02 | 14,10 | -4,67% | 450.729,00 |
| 22.01.2026 | 14,41 | 14,88 | 14,40 | 14,79 | 3,21% | 380.413,00 |
| 21.01.2026 | 14,18 | 14,71 | 14,16 | 14,33 | 1,27% | 554.736,00 |
| 20.01.2026 | 15,02 | 15,02 | 14,09 | 14,15 | -6,17% | 472.141,00 |
| 16.01.2026 | 14,95 | 15,16 | 14,50 | 15,08 | 0,87% | 479.897,00 |
| 15.01.2026 | 14,86 | 15,11 | 14,54 | 14,95 | 0,61% | 522.076,00 |
| 14.01.2026 | 14,85 | 14,94 | 14,48 | 14,86 | 0,41% | 595.583,00 |
| 13.01.2026 | 15,55 | 15,55 | 14,76 | 14,80 | -4,52% | 588.261,00 |
| 12.01.2026 | 15,66 | 15,79 | 15,43 | 15,50 | -1,40% | 544.138,00 |
| 09.01.2026 | 15,83 | 16,22 | 15,68 | 15,72 | 0,06% | 617.062,00 |
| 08.01.2026 | 15,02 | 15,91 | 14,94 | 15,71 | 3,29% | 544.178,00 |
| 07.01.2026 | 15,21 | 15,32 | 15,07 | 15,21 | 0,73% | 404.052,00 |
| 06.01.2026 | 14,78 | 15,27 | 14,65 | 15,10 | 1,21% | 433.246,00 |
| 05.01.2026 | 14,22 | 15,15 | 14,22 | 14,92 | 4,70% | 572.946,00 |
| 02.01.2026 | 14,47 | 14,56 | 14,17 | 14,25 | -1,93% | 594.368,00 |
| 31.12.2025 | 15,08 | 15,08 | 14,49 | 14,53 | -2,61% | 539.266,00 |
| 30.12.2025 | 15,33 | 15,43 | 14,90 | 14,92 | -2,80% | 468.020,00 |
| 29.12.2025 | 15,49 | 15,61 | 15,08 | 15,35 | -1,16% | 496.039,00 |
| 26.12.2025 | 15,32 | 15,71 | 15,00 | 15,53 | 1,37% | 455.859,00 |
| 24.12.2025 | 15,28 | 15,37 | 15,20 | 15,32 | 0,26% | 132.601,00 |
| 23.12.2025 | 15,38 | 15,38 | 15,12 | 15,28 | -0,97% | 300.202,00 |
| 22.12.2025 | 15,23 | 15,65 | 15,11 | 15,43 | 1,48% | 550.881,00 |
| 19.12.2025 | 15,21 | 15,36 | 14,90 | 15,21 | -0,36% | 784.129,00 |
| 18.12.2025 | 14,92 | 15,31 | 14,81 | 15,26 | 3,04% | 700.449,00 |
| 17.12.2025 | 14,65 | 15,29 | 14,47 | 14,81 | 0,89% | 606.435,00 |
| 16.12.2025 | 14,95 | 15,32 | 14,65 | 14,68 | -2,39% | 896.842,00 |
| 15.12.2025 | 14,66 | 15,06 | 14,45 | 15,04 | 3,51% | 735.629,00 |
| 12.12.2025 | 14,62 | 14,75 | 14,48 | 14,53 | -0,27% | 508.063,00 |
| 11.12.2025 | 14,23 | 14,65 | 14,22 | 14,57 | 2,97% | 715.616,00 |
| 10.12.2025 | 13,59 | 14,18 | 13,59 | 14,15 | 3,74% | 698.302,00 |
| 09.12.2025 | 13,63 | 13,80 | 13,57 | 13,64 | -0,15% | 312.970,00 |
| 08.12.2025 | 13,84 | 13,86 | 13,57 | 13,66 | -1,23% | 632.779,00 |
| 05.12.2025 | 13,83 | 14,04 | 13,61 | 13,83 | -0,43% | 425.258,00 |
| 04.12.2025 | 13,89 | 13,97 | 13,65 | 13,89 | -0,07% | 471.512,00 |
| 03.12.2025 | 13,53 | 13,99 | 13,47 | 13,90 | 2,96% | 537.820,00 |
| 02.12.2025 | 13,99 | 13,99 | 13,49 | 13,50 | -3,36% | 624.729,00 |
| 01.12.2025 | 13,66 | 14,02 | 13,61 | 13,97 | 0,65% | 621.734,00 |
| 28.11.2025 | 13,88 | 13,92 | 13,71 | 13,88 | 0,43% | 266.295,00 |
| 26.11.2025 | 13,94 | 14,00 | 13,71 | 13,82 | -1,43% | 550.326,00 |
| 25.11.2025 | 13,68 | 14,21 | 13,49 | 14,02 | 3,01% | 500.519,00 |
| 24.11.2025 | 13,58 | 13,70 | 13,18 | 13,61 | 7,00% | 793.698,00 |
| 20.11.2025 | 12,53 | 13,00 | 12,35 | 12,72 | 2,75% | 1.359.200,00 |
| 19.11.2025 | 12,16 | 12,47 | 11,95 | 12,38 | 1,73% | 975.270,00 |
| 18.11.2025 | 12,47 | 12,57 | 12,15 | 12,17 | -2,64% | 849.286,00 |
| 17.11.2025 | 13,13 | 13,14 | 12,48 | 12,50 | -4,87% | 664.566,00 |
| 13.11.2025 | 13,22 | 13,55 | 13,04 | 13,14 | -1,57% | 553.834,00 |
| 12.11.2025 | 13,26 | 13,60 | 13,01 | 13,35 | 0,45% | 755.183,00 |
| 11.11.2025 | 13,17 | 13,48 | 13,05 | 13,29 | 0,91% | 901.210,00 |
| 10.11.2025 | 13,38 | 13,71 | 12,89 | 13,17 | -1,05% | 1.103.472,00 |
| 07.11.2025 | 13,67 | 13,67 | 13,09 | 13,31 | -3,59% | 1.064.307,00 |
| 06.11.2025 | 14,17 | 14,79 | 13,36 | 13,81 | 6,97% | 1.961.927,00 |
| 05.11.2025 | 12,78 | 13,21 | 12,65 | 12,91 | 0,35% | 1.056.438,00 |
| 04.11.2025 | 12,25 | 12,93 | 12,25 | 12,86 | 4,21% | 1.093.249,00 |
| 03.11.2025 | 12,58 | 12,60 | 12,32 | 12,34 | -2,14% | 1.353.530,00 |
| 31.10.2025 | 12,85 | 12,91 | 12,58 | 12,61 | -2,70% | 1.151.808,00 |
| 30.10.2025 | 13,05 | 13,23 | 12,79 | 12,96 | -1,44% | 984.563,00 |
| 29.10.2025 | 14,02 | 14,04 | 12,83 | 13,15 | -6,80% | 1.445.552,00 |
| 28.10.2025 | 13,96 | 14,25 | 13,94 | 14,11 | -0,77% | 469.533,00 |
| 27.10.2025 | 14,39 | 14,58 | 14,05 | 14,22 | -1,18% | 584.238,00 |
| 24.10.2025 | 14,51 | 14,75 | 14,39 | 14,39 | -0,21% | 459.740,00 |
| 23.10.2025 | 14,52 | 14,73 | 14,33 | 14,42 | -0,69% | 733.530,00 |
| 22.10.2025 | 14,22 | 14,59 | 14,08 | 14,52 | 1,68% | 970.149,00 |
| 21.10.2025 | 14,08 | 14,61 | 14,01 | 14,28 | 0,92% | 558.274,00 |
| 20.10.2025 | 14,09 | 14,34 | 14,06 | 14,15 | 1,00% | 481.321,00 |
| 17.10.2025 | 13,93 | 14,15 | 13,73 | 14,01 | -0,36% | 818.182,00 |
| 16.10.2025 | 14,35 | 14,48 | 14,02 | 14,06 | -2,09% | 538.607,00 |
| 15.10.2025 | 14,53 | 14,70 | 14,31 | 14,36 | -0,64% | 532.849,00 |
| 14.10.2025 | 13,92 | 14,49 | 13,84 | 14,45 | 2,06% | 654.715,00 |
| 13.10.2025 | 14,43 | 15,01 | 14,13 | 14,16 | -0,70% | 680.229,00 |
| 10.10.2025 | 14,51 | 14,67 | 13,96 | 14,26 | -1,66% | 1.045.894,00 |
| 09.10.2025 | 14,88 | 15,07 | 14,38 | 14,50 | -3,40% | 638.634,00 |
| 08.10.2025 | 15,21 | 15,43 | 14,98 | 15,01 | -0,33% | 631.135,00 |
| 07.10.2025 | 15,76 | 16,17 | 15,00 | 15,06 | -4,26% | 655.760,00 |
| 06.10.2025 | 15,77 | 16,12 | 15,35 | 15,73 | 3,42% | 803.654,00 |
| 02.10.2025 | 15,46 | 15,48 | 14,89 | 15,21 | -1,62% | 707.947,00 |
| 01.10.2025 | 15,30 | 15,50 | 14,92 | 15,46 | 0,45% | 760.640,00 |
| 30.09.2025 | 14,87 | 15,40 | 14,67 | 15,39 | 2,53% | 677.578,00 |
| 29.09.2025 | 15,72 | 15,88 | 15,00 | 15,01 | -2,34% | 1.277.604,00 |
| 26.09.2025 | 14,85 | 15,61 | 14,79 | 15,37 | 3,29% | 1.711.612,00 |
| 25.09.2025 | 14,92 | 14,98 | 14,65 | 14,88 | -1,26% | 823.232,00 |
| 24.09.2025 | 15,00 | 15,11 | 14,57 | 15,07 | 1,96% | 830.243,00 |
| 23.09.2025 | 15,37 | 15,45 | 14,45 | 14,78 | -2,18% | 1.115.492,00 |
| 22.09.2025 | 15,29 | 15,29 | 14,96 | 15,11 | -1,44% | 472.919,00 |
| 19.09.2025 | 15,66 | 15,82 | 15,22 | 15,33 | -2,08% | 1.900.195,00 |
| 18.09.2025 | 15,69 | 15,87 | 15,50 | 15,66 | 0,48% | 469.856,00 |
| 17.09.2025 | 15,60 | 16,23 | 15,50 | 15,58 | -0,13% | 610.609,00 |