17,160$
1,15%
Echtzeit-Aktienkurs FIRST ADVANTAGE DL-,001
Bid:
Ask:
Aktienkurse zur FIRST ADVANTAGE DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 17,08 | 17,34 | 17,02 | 17,16 | 1,15% | 381.654,00 |
| 02.07.2025 | 17,10 | 17,14 | 16,48 | 16,97 | -0,73% | 732.961,00 |
| 01.07.2025 | 16,62 | 17,42 | 16,59 | 17,09 | 2,89% | 1.114.842,00 |
| 30.06.2025 | 16,35 | 16,92 | 15,99 | 16,61 | 5,39% | 1.641.597,00 |
| 27.06.2025 | 16,42 | 16,57 | 15,74 | 15,76 | -4,08% | 5.209.113,00 |
| 26.06.2025 | 16,70 | 16,77 | 16,09 | 16,43 | -0,60% | 1.349.933,00 |
| 25.06.2025 | 17,09 | 17,09 | 16,33 | 16,53 | -1,61% | 1.264.492,00 |
| 24.06.2025 | 16,93 | 17,01 | 16,61 | 16,80 | 0,30% | 969.446,00 |
| 23.06.2025 | 16,58 | 16,87 | 16,30 | 16,75 | 1,21% | 1.102.744,00 |
| 20.06.2025 | 17,18 | 17,34 | 16,46 | 16,55 | -4,06% | 1.504.969,00 |
| 18.06.2025 | 17,50 | 17,81 | 17,20 | 17,25 | -1,65% | 907.478,00 |
| 17.06.2025 | 17,82 | 17,84 | 17,46 | 17,54 | -1,85% | 780.015,00 |
| 16.06.2025 | 18,03 | 18,17 | 17,68 | 17,87 | 0,56% | 803.354,00 |
| 13.06.2025 | 17,95 | 18,21 | 17,73 | 17,77 | -2,36% | 536.502,00 |
| 12.06.2025 | 18,49 | 18,49 | 18,15 | 18,20 | -2,05% | 584.686,00 |
| 11.06.2025 | 18,62 | 18,93 | 18,44 | 18,58 | -0,05% | 914.996,00 |
| 10.06.2025 | 18,71 | 19,01 | 18,46 | 18,59 | 0,22% | 1.151.700,00 |
| 09.06.2025 | 18,32 | 18,56 | 18,08 | 18,55 | 2,09% | 1.131.792,00 |
| 06.06.2025 | 18,42 | 18,55 | 18,16 | 18,17 | 0,28% | 605.094,00 |
| 05.06.2025 | 18,09 | 18,60 | 17,95 | 18,12 | -0,44% | 806.578,00 |
| 04.06.2025 | 18,05 | 18,42 | 17,74 | 18,20 | 0,55% | 743.007,00 |
| 03.06.2025 | 17,27 | 18,11 | 17,27 | 18,10 | 3,72% | 898.710,00 |
| 02.06.2025 | 17,08 | 17,48 | 16,62 | 17,45 | 2,02% | 1.414.994,00 |
| 30.05.2025 | 17,09 | 17,22 | 16,88 | 17,11 | 0,44% | 932.534,00 |
| 29.05.2025 | 17,24 | 17,30 | 16,92 | 17,03 | -0,12% | 945.059,00 |
| 28.05.2025 | 17,41 | 17,57 | 17,04 | 17,05 | -2,01% | 1.076.608,00 |
| 27.05.2025 | 17,21 | 17,52 | 17,09 | 17,40 | 3,08% | 759.829,00 |
| 23.05.2025 | 17,09 | 17,30 | 16,86 | 16,88 | -3,21% | 713.695,00 |
| 22.05.2025 | 17,28 | 17,62 | 17,11 | 17,44 | 0,81% | 761.230,00 |
| 21.05.2025 | 18,05 | 18,57 | 17,28 | 17,30 | -4,79% | 1.153.314,00 |
| 20.05.2025 | 18,00 | 18,48 | 17,99 | 18,17 | -0,06% | 882.692,00 |
| 19.05.2025 | 17,94 | 18,41 | 17,82 | 18,18 | 0,17% | 1.626.073,00 |
| 16.05.2025 | 18,26 | 18,53 | 18,14 | 18,15 | -0,60% | 2.089.516,00 |
| 15.05.2025 | 17,78 | 18,34 | 17,71 | 18,26 | 2,13% | 985.284,00 |
| 14.05.2025 | 17,61 | 18,13 | 17,54 | 17,88 | 0,28% | 1.197.404,00 |
| 13.05.2025 | 18,40 | 18,55 | 17,81 | 17,83 | -2,67% | 1.067.039,00 |
| 12.05.2025 | 18,18 | 18,60 | 17,78 | 18,32 | 3,74% | 1.668.569,00 |
| 09.05.2025 | 17,64 | 17,93 | 16,94 | 17,66 | -0,95% | 1.776.502,00 |
| 08.05.2025 | 15,74 | 18,00 | 15,61 | 17,83 | 19,10% | 2.313.773,00 |
| 07.05.2025 | 14,84 | 15,28 | 14,68 | 14,97 | 1,01% | 1.559.724,00 |
| 06.05.2025 | 14,67 | 14,94 | 14,54 | 14,82 | -0,07% | 790.284,00 |
| 05.05.2025 | 14,81 | 15,13 | 14,65 | 14,83 | -1,00% | 901.169,00 |
| 02.05.2025 | 14,40 | 15,05 | 14,40 | 14,98 | 3,60% | 837.606,00 |
| 01.05.2025 | 14,19 | 14,65 | 13,94 | 14,46 | 2,55% | 1.218.472,00 |
| 30.04.2025 | 14,09 | 14,21 | 13,78 | 14,10 | -1,54% | 895.227,00 |
| 29.04.2025 | 14,08 | 14,48 | 14,08 | 14,32 | 1,49% | 799.984,00 |
| 28.04.2025 | 14,09 | 14,35 | 13,98 | 14,11 | 0,43% | 900.245,00 |
| 25.04.2025 | 14,14 | 14,22 | 13,77 | 14,05 | -1,61% | 1.307.713,00 |
| 24.04.2025 | 13,89 | 14,30 | 13,74 | 14,28 | 2,96% | 1.122.153,00 |
| 23.04.2025 | 14,00 | 14,32 | 13,82 | 13,87 | 1,76% | 1.040.102,00 |
| 22.04.2025 | 13,18 | 13,65 | 13,03 | 13,63 | 4,93% | 1.145.775,00 |
| 21.04.2025 | 13,38 | 13,47 | 12,86 | 12,99 | -3,56% | 815.657,00 |
| 17.04.2025 | 13,78 | 13,78 | 13,25 | 13,47 | -2,32% | 993.097,00 |
| 16.04.2025 | 13,93 | 14,19 | 13,53 | 13,79 | -1,29% | 1.263.313,00 |
| 15.04.2025 | 14,95 | 15,03 | 13,74 | 13,97 | -6,93% | 2.061.783,00 |
| 14.04.2025 | 14,80 | 15,09 | 14,61 | 15,01 | 2,04% | 1.279.040,00 |
| 11.04.2025 | 13,83 | 14,78 | 13,33 | 14,71 | 6,28% | 1.038.186,00 |
| 10.04.2025 | 13,92 | 13,92 | 13,06 | 13,84 | -3,55% | 1.372.422,00 |
| 09.04.2025 | 12,97 | 14,45 | 12,76 | 14,35 | 10,13% | 2.146.506,00 |
| 08.04.2025 | 13,81 | 13,81 | 12,99 | 13,03 | -2,40% | 1.598.846,00 |
| 07.04.2025 | 13,00 | 13,99 | 12,32 | 13,35 | -1,98% | 1.967.166,00 |
| 04.04.2025 | 14,21 | 14,32 | 13,45 | 13,62 | -7,28% | 2.373.834,00 |
| 03.04.2025 | 14,44 | 14,80 | 14,06 | 14,69 | -1,21% | 2.896.918,00 |
| 02.04.2025 | 14,30 | 14,89 | 14,30 | 14,87 | 3,05% | 2.384.744,00 |
| 01.04.2025 | 14,02 | 14,53 | 13,93 | 14,43 | 2,30% | 2.285.880,00 |
| 31.03.2025 | 13,80 | 14,14 | 13,67 | 14,11 | 1,26% | 1.853.684,00 |
| 28.03.2025 | 14,18 | 14,20 | 13,83 | 13,93 | -2,04% | 1.082.355,00 |
| 27.03.2025 | 14,19 | 14,52 | 13,94 | 14,22 | 0,07% | 1.289.012,00 |
| 26.03.2025 | 14,05 | 14,25 | 13,88 | 14,21 | 1,43% | 900.558,00 |
| 25.03.2025 | 14,07 | 14,14 | 13,90 | 14,01 | 0,07% | 645.263,00 |
| 24.03.2025 | 13,71 | 14,11 | 13,66 | 14,00 | 3,55% | 802.951,00 |
| 21.03.2025 | 13,92 | 13,96 | 13,49 | 13,52 | -3,08% | 1.255.232,00 |
| 20.03.2025 | 13,68 | 13,95 | 13,50 | 13,95 | 1,01% | 1.091.248,00 |
| 19.03.2025 | 13,50 | 13,96 | 13,40 | 13,81 | 2,68% | 1.205.386,00 |
| 18.03.2025 | 13,39 | 13,45 | 12,99 | 13,45 | 0,37% | 1.124.005,00 |
| 17.03.2025 | 13,02 | 13,47 | 13,02 | 13,40 | 2,45% | 672.832,00 |
| 14.03.2025 | 12,75 | 13,14 | 12,66 | 13,08 | 3,32% | 666.226,00 |
| 13.03.2025 | 12,82 | 12,90 | 12,55 | 12,66 | -0,39% | 837.963,00 |
| 12.03.2025 | 13,04 | 13,27 | 12,71 | 12,71 | -2,23% | 1.426.393,00 |
| 11.03.2025 | 13,09 | 13,18 | 12,73 | 13,00 | -0,46% | 1.567.248,00 |
| 10.03.2025 | 13,41 | 13,50 | 13,00 | 13,06 | -2,10% | 1.320.161,00 |
| 07.03.2025 | 13,39 | 13,72 | 12,90 | 13,34 | -0,60% | 2.089.125,00 |
| 06.03.2025 | 13,84 | 14,00 | 13,23 | 13,42 | -4,35% | 1.738.996,00 |
| 05.03.2025 | 13,78 | 14,10 | 13,20 | 14,03 | 1,67% | 1.763.518,00 |
| 04.03.2025 | 13,97 | 14,28 | 13,77 | 13,80 | -3,02% | 1.976.771,00 |
| 03.03.2025 | 14,91 | 15,34 | 14,19 | 14,23 | -4,88% | 2.017.799,00 |
| 28.02.2025 | 16,12 | 16,34 | 14,70 | 14,96 | -8,00% | 2.907.598,00 |
| 27.02.2025 | 17,21 | 17,25 | 15,29 | 16,26 | -12,49% | 2.623.779,00 |
| 26.02.2025 | 18,72 | 18,94 | 18,53 | 18,58 | -1,28% | 800.602,00 |
| 25.02.2025 | 18,31 | 19,16 | 18,23 | 18,82 | 2,95% | 962.062,00 |
| 24.02.2025 | 18,35 | 18,40 | 17,93 | 18,28 | 0,22% | 621.198,00 |
| 21.02.2025 | 18,84 | 18,87 | 18,11 | 18,24 | -2,67% | 758.808,00 |
| 20.02.2025 | 18,87 | 18,98 | 18,66 | 18,74 | -0,90% | 736.171,00 |
| 19.02.2025 | 19,38 | 19,38 | 18,70 | 18,91 | -3,42% | 1.005.113,00 |
| 18.02.2025 | 19,89 | 19,92 | 19,44 | 19,58 | -1,76% | 997.053,00 |
| 14.02.2025 | 20,08 | 20,24 | 19,79 | 19,93 | -0,40% | 564.381,00 |
| 13.02.2025 | 19,86 | 20,28 | 19,70 | 20,01 | 1,63% | 1.007.129,00 |
| 12.02.2025 | 19,53 | 19,96 | 19,39 | 19,69 | -0,66% | 1.038.964,00 |
| 11.02.2025 | 19,23 | 19,87 | 19,19 | 19,82 | 2,43% | 528.428,00 |
| 10.02.2025 | 18,93 | 19,40 | 18,87 | 19,35 | 1,90% | 390.621,00 |