63,940$
-0,70%
Echtzeit-Aktienkurs First American Financial Corp
Bid:
Ask:
Aktienkurse zur First American Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 64,28 | 64,61 | 63,76 | 63,94 | -0,70% | 304.067,00 |
| 11.12.2025 | 63,91 | 65,07 | 63,79 | 64,39 | 1,47% | 529.868,00 |
| 10.12.2025 | 62,69 | 63,61 | 61,85 | 63,46 | 1,88% | 723.880,00 |
| 09.12.2025 | 62,15 | 63,48 | 62,06 | 62,29 | 0,23% | 720.683,00 |
| 08.12.2025 | 63,57 | 63,95 | 61,96 | 62,15 | -3,73% | 531.317,00 |
| 05.12.2025 | 64,39 | 65,08 | 64,29 | 64,56 | -0,35% | 401.980,00 |
| 04.12.2025 | 64,37 | 65,13 | 64,28 | 64,79 | 0,03% | 447.221,00 |
| 03.12.2025 | 65,10 | 65,70 | 64,38 | 64,77 | -0,43% | 408.939,00 |
| 02.12.2025 | 66,12 | 66,33 | 65,04 | 65,05 | -1,42% | 330.165,00 |
| 01.12.2025 | 65,57 | 66,06 | 65,17 | 65,99 | 0,35% | 394.699,00 |
| 28.11.2025 | 66,09 | 66,29 | 65,74 | 65,76 | -0,42% | 145.673,00 |
| 26.11.2025 | 65,97 | 66,60 | 65,80 | 66,04 | 0,38% | 426.146,00 |
| 25.11.2025 | 64,91 | 66,26 | 64,91 | 65,79 | 2,16% | 438.623,00 |
| 24.11.2025 | 64,23 | 64,94 | 64,15 | 64,40 | 2,69% | 409.794,00 |
| 20.11.2025 | 63,21 | 63,60 | 62,37 | 62,71 | -0,18% | 423.451,00 |
| 19.11.2025 | 62,60 | 63,24 | 62,18 | 62,82 | 0,00% | 479.765,00 |
| 18.11.2025 | 61,91 | 63,26 | 61,63 | 62,82 | 1,27% | 456.486,00 |
| 17.11.2025 | 63,24 | 63,58 | 61,95 | 62,03 | -3,09% | 636.292,00 |
| 13.11.2025 | 63,34 | 64,01 | 63,21 | 64,01 | 0,27% | 403.118,00 |
| 12.11.2025 | 64,18 | 64,52 | 63,70 | 63,84 | -0,41% | 382.654,00 |
| 11.11.2025 | 63,20 | 64,17 | 62,73 | 64,10 | 1,67% | 532.301,00 |
| 10.11.2025 | 62,23 | 63,58 | 62,04 | 63,05 | 1,09% | 611.755,00 |
| 07.11.2025 | 61,12 | 63,03 | 61,09 | 62,37 | 2,55% | 986.447,00 |
| 06.11.2025 | 62,53 | 63,22 | 60,77 | 60,82 | -2,63% | 1.097.354,00 |
| 05.11.2025 | 62,57 | 63,49 | 61,36 | 62,46 | -0,34% | 1.027.984,00 |
| 04.11.2025 | 61,81 | 62,89 | 61,12 | 62,67 | 0,85% | 656.855,00 |
| 03.11.2025 | 62,33 | 62,57 | 61,36 | 62,14 | -0,59% | 953.459,00 |
| 31.10.2025 | 61,23 | 62,84 | 60,86 | 62,51 | 1,36% | 1.191.632,00 |
| 30.10.2025 | 61,24 | 62,18 | 61,19 | 61,67 | 0,47% | 577.221,00 |
| 29.10.2025 | 62,37 | 63,24 | 61,09 | 61,38 | -2,29% | 890.786,00 |
| 28.10.2025 | 63,68 | 63,68 | 62,24 | 62,82 | -1,64% | 686.293,00 |
| 27.10.2025 | 63,92 | 64,46 | 63,41 | 63,87 | 0,24% | 935.925,00 |
| 24.10.2025 | 64,65 | 65,76 | 63,70 | 63,72 | 0,28% | 837.069,00 |
| 23.10.2025 | 61,96 | 66,15 | 61,96 | 63,54 | 3,49% | 1.659.918,00 |
| 22.10.2025 | 61,21 | 61,76 | 60,76 | 61,40 | 0,54% | 850.870,00 |
| 21.10.2025 | 61,13 | 61,51 | 60,62 | 61,07 | -0,05% | 589.129,00 |
| 20.10.2025 | 60,14 | 61,14 | 59,80 | 61,10 | 2,23% | 690.662,00 |
| 17.10.2025 | 59,18 | 59,95 | 58,51 | 59,77 | 1,07% | 706.744,00 |
| 16.10.2025 | 59,23 | 59,55 | 58,60 | 59,14 | -1,04% | 813.040,00 |
| 15.10.2025 | 60,04 | 60,22 | 59,44 | 59,76 | -0,88% | 483.027,00 |
| 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 |