60,290$
2,15%
Echtzeit-Aktienkurs First American Financial Corp
Bid:
Ask:
Aktienkurse zur First American Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 59,04 | 60,44 | 58,97 | 60,29 | 2,15% | 482.726,00 |
| 13.10.2025 | 59,44 | 59,70 | 58,53 | 59,02 | -0,54% | 550.357,00 |
| 10.10.2025 | 60,08 | 60,71 | 59,30 | 59,34 | -0,55% | 1.278.186,00 |
| 09.10.2025 | 60,76 | 60,76 | 59,50 | 59,67 | -1,83% | 573.537,00 |
| 08.10.2025 | 61,27 | 61,28 | 60,53 | 60,78 | -0,30% | 371.489,00 |
| 07.10.2025 | 61,90 | 62,44 | 60,67 | 60,96 | -1,20% | 453.591,00 |
| 06.10.2025 | 64,16 | 64,28 | 61,67 | 61,70 | -3,25% | 469.716,00 |
| 02.10.2025 | 63,60 | 63,89 | 62,72 | 63,77 | -0,17% | 642.979,00 |
| 01.10.2025 | 64,25 | 64,72 | 63,84 | 63,88 | -0,56% | 519.309,00 |
| 30.09.2025 | 63,88 | 64,51 | 63,62 | 64,24 | 0,56% | 499.964,00 |
| 29.09.2025 | 65,16 | 65,16 | 63,65 | 63,88 | -1,69% | 458.594,00 |
| 26.09.2025 | 64,44 | 65,08 | 64,12 | 64,98 | 1,14% | 567.408,00 |
| 25.09.2025 | 64,87 | 64,98 | 63,85 | 64,25 | -1,55% | 580.847,00 |
| 24.09.2025 | 64,51 | 65,45 | 64,51 | 65,26 | -0,12% | 419.161,00 |
| 23.09.2025 | 65,55 | 65,95 | 64,96 | 65,34 | -0,18% | 608.217,00 |
| 22.09.2025 | 65,79 | 66,21 | 65,44 | 65,46 | -1,34% | 708.112,00 |
| 19.09.2025 | 67,41 | 67,41 | 66,07 | 66,35 | -1,43% | 1.448.880,00 |
| 18.09.2025 | 66,84 | 67,88 | 66,41 | 67,31 | 0,72% | 751.025,00 |
| 17.09.2025 | 66,10 | 67,58 | 65,89 | 66,83 | 1,43% | 1.617.840,00 |
| 16.09.2025 | 66,61 | 66,81 | 65,81 | 65,89 | -1,27% | 638.268,00 |
| 15.09.2025 | 67,68 | 68,07 | 66,60 | 66,74 | -1,14% | 469.786,00 |
| 12.09.2025 | 67,84 | 68,09 | 67,29 | 67,51 | -0,76% | 404.260,00 |
| 11.09.2025 | 66,27 | 68,64 | 66,03 | 68,03 | 2,75% | 1.301.789,00 |
| 10.09.2025 | 66,19 | 66,52 | 65,24 | 66,21 | -0,82% | 855.357,00 |
| 09.09.2025 | 68,03 | 68,39 | 66,71 | 66,76 | -2,01% | 777.512,00 |
| 08.09.2025 | 66,92 | 68,34 | 65,77 | 68,13 | 1,60% | 943.802,00 |
| 05.09.2025 | 66,56 | 67,36 | 66,46 | 67,06 | 1,19% | 693.345,00 |
| 04.09.2025 | 65,45 | 66,36 | 65,06 | 66,27 | 1,70% | 307.064,00 |
| 03.09.2025 | 64,18 | 65,24 | 64,18 | 65,16 | 1,18% | 424.088,00 |
| 02.09.2025 | 64,34 | 65,18 | 63,85 | 64,40 | -2,42% | 840.753,00 |
| 29.08.2025 | 65,68 | 66,17 | 65,60 | 66,00 | 0,89% | 471.740,00 |
| 28.08.2025 | 66,48 | 66,74 | 65,00 | 65,42 | -1,76% | 473.398,00 |
| 27.08.2025 | 65,94 | 66,82 | 65,86 | 66,59 | 0,59% | 720.860,00 |
| 26.08.2025 | 66,14 | 66,60 | 65,82 | 66,20 | -0,26% | 508.513,00 |
| 25.08.2025 | 66,30 | 66,66 | 65,88 | 66,37 | -0,14% | 358.153,00 |
| 22.08.2025 | 64,99 | 67,03 | 64,87 | 66,46 | 2,78% | 564.019,00 |
| 21.08.2025 | 64,68 | 64,75 | 64,18 | 64,66 | -0,05% | 325.556,00 |
| 20.08.2025 | 64,95 | 65,27 | 64,49 | 64,69 | -0,29% | 381.259,00 |
| 19.08.2025 | 63,85 | 64,96 | 63,85 | 64,88 | 1,49% | 348.077,00 |
| 18.08.2025 | 64,48 | 64,72 | 63,82 | 63,93 | -0,87% | 453.240,00 |
| 15.08.2025 | 65,86 | 65,86 | 64,11 | 64,49 | -2,07% | 775.176,00 |
| 14.08.2025 | 65,33 | 65,88 | 64,84 | 65,85 | -0,36% | 564.285,00 |
| 13.08.2025 | 64,64 | 66,19 | 64,64 | 66,09 | 2,54% | 631.919,00 |
| 12.08.2025 | 63,82 | 64,56 | 63,25 | 64,45 | 2,19% | 674.218,00 |
| 11.08.2025 | 62,77 | 63,19 | 62,35 | 63,07 | 0,59% | 490.314,00 |
| 08.08.2025 | 62,67 | 63,15 | 62,60 | 62,70 | 0,26% | 450.777,00 |
| 07.08.2025 | 62,70 | 62,95 | 61,69 | 62,54 | -0,19% | 689.306,00 |
| 06.08.2025 | 62,74 | 63,00 | 62,28 | 62,66 | 0,06% | 620.424,00 |
| 05.08.2025 | 61,91 | 62,81 | 61,88 | 62,62 | 1,00% | 541.199,00 |
| 04.08.2025 | 61,07 | 62,04 | 60,92 | 62,00 | 2,21% | 620.311,00 |
| 01.08.2025 | 60,37 | 61,02 | 59,27 | 60,66 | 1,02% | 869.664,00 |
| 31.07.2025 | 59,98 | 60,48 | 59,68 | 60,05 | -0,33% | 706.374,00 |
| 30.07.2025 | 60,73 | 61,27 | 60,06 | 60,25 | -1,28% | 1.046.887,00 |
| 29.07.2025 | 60,81 | 61,18 | 60,52 | 61,03 | 0,71% | 1.007.802,00 |
| 28.07.2025 | 60,37 | 61,32 | 60,01 | 60,60 | 0,17% | 817.848,00 |
| 25.07.2025 | 60,04 | 60,86 | 59,24 | 60,50 | 1,49% | 1.041.904,00 |
| 24.07.2025 | 59,26 | 61,43 | 58,44 | 59,61 | 3,45% | 1.993.037,00 |
| 23.07.2025 | 57,71 | 57,93 | 56,97 | 57,62 | 0,10% | 1.022.271,00 |
| 22.07.2025 | 56,54 | 57,64 | 56,54 | 57,56 | 2,00% | 767.773,00 |
| 21.07.2025 | 56,61 | 57,16 | 55,78 | 56,43 | 0,32% | 1.426.362,00 |
| 18.07.2025 | 56,44 | 56,96 | 55,87 | 56,25 | 0,14% | 942.737,00 |
| 17.07.2025 | 55,23 | 56,39 | 55,06 | 56,17 | 1,30% | 1.511.046,00 |
| 16.07.2025 | 54,79 | 55,56 | 54,20 | 55,45 | 1,32% | 1.412.298,00 |
| 15.07.2025 | 56,41 | 56,58 | 54,72 | 54,73 | -2,86% | 1.145.781,00 |
| 14.07.2025 | 57,91 | 57,91 | 56,34 | 56,34 | -3,10% | 1.794.927,00 |
| 11.07.2025 | 56,36 | 58,50 | 55,62 | 58,14 | 2,78% | 3.957.688,00 |
| 10.07.2025 | 59,36 | 60,01 | 53,09 | 56,57 | -5,65% | 7.058.957,00 |
| 09.07.2025 | 60,48 | 60,67 | 59,81 | 59,96 | -0,03% | 1.141.889,00 |
| 08.07.2025 | 61,82 | 62,14 | 59,66 | 59,98 | -4,11% | 2.302.021,00 |
| 07.07.2025 | 63,13 | 63,52 | 62,15 | 62,55 | -1,11% | 1.216.677,00 |
| 03.07.2025 | 62,67 | 63,42 | 62,33 | 63,25 | 0,85% | 736.295,00 |
| 02.07.2025 | 62,35 | 62,86 | 61,85 | 62,72 | 0,29% | 782.906,00 |
| 01.07.2025 | 61,20 | 62,99 | 60,96 | 62,54 | 1,87% | 905.518,00 |
| 30.06.2025 | 61,36 | 61,66 | 60,82 | 61,39 | 0,26% | 922.786,00 |
| 27.06.2025 | 60,83 | 61,90 | 60,83 | 61,23 | 0,16% | 1.569.220,00 |
| 26.06.2025 | 59,78 | 61,42 | 59,78 | 61,13 | 2,19% | 1.217.366,00 |
| 25.06.2025 | 60,45 | 60,62 | 59,58 | 59,82 | -1,29% | 892.203,00 |
| 24.06.2025 | 60,43 | 61,07 | 60,18 | 60,60 | 0,55% | 1.136.503,00 |
| 23.06.2025 | 58,99 | 60,43 | 58,33 | 60,27 | 2,38% | 777.948,00 |
| 20.06.2025 | 58,03 | 58,93 | 57,80 | 58,87 | 1,89% | 1.287.674,00 |
| 18.06.2025 | 57,78 | 58,45 | 57,67 | 57,78 | 0,19% | 781.855,00 |
| 17.06.2025 | 58,44 | 58,44 | 57,24 | 57,67 | -1,84% | 906.057,00 |
| 16.06.2025 | 59,26 | 59,69 | 58,26 | 58,75 | -0,31% | 879.481,00 |
| 13.06.2025 | 59,10 | 59,75 | 58,81 | 58,93 | -1,41% | 1.095.952,00 |
| 12.06.2025 | 58,48 | 59,81 | 58,01 | 59,77 | 2,10% | 1.375.436,00 |
| 11.06.2025 | 57,17 | 59,00 | 57,17 | 58,54 | 2,63% | 2.002.650,00 |
| 10.06.2025 | 56,34 | 57,06 | 56,19 | 57,04 | 1,28% | 929.667,00 |
| 09.06.2025 | 55,90 | 56,61 | 55,76 | 56,32 | -0,16% | 951.393,00 |
| 06.06.2025 | 55,93 | 56,51 | 55,79 | 56,41 | 1,13% | 818.120,00 |
| 05.06.2025 | 55,60 | 56,03 | 55,21 | 55,78 | -0,05% | 1.698.299,00 |
| 04.06.2025 | 56,10 | 56,23 | 55,61 | 55,81 | 0,09% | 1.242.491,00 |
| 03.06.2025 | 55,06 | 56,16 | 54,41 | 55,76 | 1,11% | 887.301,00 |
| 02.06.2025 | 55,52 | 55,52 | 54,49 | 55,15 | -1,18% | 862.742,00 |
| 30.05.2025 | 54,89 | 56,07 | 54,50 | 55,81 | 1,53% | 1.209.685,00 |
| 29.05.2025 | 54,71 | 55,01 | 53,95 | 54,97 | 1,59% | 1.705.629,00 |
| 28.05.2025 | 55,08 | 55,20 | 54,02 | 54,11 | -2,08% | 1.205.069,00 |
| 27.05.2025 | 56,23 | 56,34 | 54,79 | 55,26 | -0,67% | 1.416.516,00 |
| 23.05.2025 | 55,08 | 55,98 | 54,94 | 55,63 | 0,36% | 1.092.780,00 |
| 22.05.2025 | 55,58 | 55,67 | 54,35 | 55,43 | -0,52% | 1.581.913,00 |
| 21.05.2025 | 58,89 | 58,94 | 55,63 | 55,72 | -5,88% | 1.240.388,00 |