60,500$
1,49%
Echtzeit-Aktienkurs First American Financial Corp
Bid:
Ask:
Aktienkurse zur First American Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 60,95 | 61,89 | 59,13 | 59,20 | -2,98% | 1.778.491,00 |
| 19.05.2025 | 60,38 | 61,48 | 60,31 | 61,02 | 0,13% | 1.010.114,00 |
| 16.05.2025 | 60,24 | 61,08 | 60,16 | 60,94 | 1,31% | 442.843,00 |
| 15.05.2025 | 59,12 | 60,18 | 59,12 | 60,15 | 1,43% | 432.048,00 |
| 14.05.2025 | 59,57 | 59,95 | 59,13 | 59,30 | -1,25% | 443.387,00 |
| 13.05.2025 | 60,73 | 60,87 | 59,90 | 60,05 | -0,89% | 558.402,00 |
| 12.05.2025 | 60,82 | 60,82 | 60,07 | 60,59 | 1,29% | 716.800,00 |
| 09.05.2025 | 60,30 | 60,48 | 59,44 | 59,82 | -1,16% | 631.530,00 |
| 08.05.2025 | 61,11 | 61,17 | 59,57 | 60,52 | -0,97% | 637.249,00 |
| 07.05.2025 | 61,25 | 61,82 | 61,02 | 61,11 | -0,23% | 592.398,00 |
| 06.05.2025 | 61,31 | 61,53 | 60,61 | 61,25 | -0,46% | 485.253,00 |
| 05.05.2025 | 61,22 | 62,05 | 60,94 | 61,53 | -0,45% | 641.768,00 |
| 02.05.2025 | 60,63 | 61,85 | 60,49 | 61,81 | 2,13% | 578.826,00 |
| 01.05.2025 | 60,49 | 61,09 | 59,99 | 60,52 | -0,48% | 476.326,00 |
| 30.04.2025 | 61,13 | 61,26 | 59,77 | 60,81 | -0,93% | 573.447,00 |
| 29.04.2025 | 61,10 | 61,86 | 60,59 | 61,38 | 0,34% | 569.385,00 |
| 28.04.2025 | 60,86 | 61,69 | 60,43 | 61,17 | 0,38% | 602.598,00 |
| 25.04.2025 | 62,64 | 62,64 | 60,61 | 60,94 | -2,65% | 714.289,00 |
| 24.04.2025 | 58,82 | 63,45 | 58,82 | 62,60 | 4,86% | 1.685.807,00 |
| 23.04.2025 | 59,46 | 60,42 | 59,06 | 59,70 | 2,37% | 1.510.263,00 |
| 22.04.2025 | 57,70 | 58,72 | 57,70 | 58,32 | 2,28% | 617.522,00 |
| 21.04.2025 | 58,96 | 58,96 | 56,48 | 57,02 | -3,67% | 712.183,00 |
| 17.04.2025 | 59,30 | 59,97 | 58,98 | 59,19 | 0,46% | 592.185,00 |
| 16.04.2025 | 60,91 | 61,35 | 58,60 | 58,92 | -3,03% | 873.360,00 |
| 15.04.2025 | 59,97 | 61,92 | 59,48 | 60,76 | -0,34% | 890.721,00 |
| 14.04.2025 | 60,21 | 61,35 | 60,09 | 60,97 | 2,54% | 544.582,00 |
| 11.04.2025 | 59,60 | 59,81 | 57,44 | 59,46 | -0,87% | 1.105.770,00 |
| 10.04.2025 | 60,32 | 61,15 | 59,15 | 59,98 | -2,12% | 1.162.446,00 |
| 09.04.2025 | 57,30 | 61,69 | 56,34 | 61,28 | 5,60% | 1.638.781,00 |
| 08.04.2025 | 60,31 | 60,79 | 57,10 | 58,03 | -0,39% | 1.356.078,00 |
| 07.04.2025 | 59,93 | 61,03 | 57,44 | 58,26 | -5,47% | 1.537.503,00 |
| 04.04.2025 | 63,24 | 63,51 | 60,79 | 61,63 | -4,83% | 1.326.896,00 |
| 03.04.2025 | 65,98 | 66,52 | 64,65 | 64,76 | -3,34% | 1.847.041,00 |
| 02.04.2025 | 66,09 | 67,07 | 66,09 | 67,00 | 0,81% | 557.542,00 |
| 01.04.2025 | 65,87 | 67,00 | 65,81 | 66,46 | 1,26% | 619.402,00 |
| 31.03.2025 | 65,48 | 66,18 | 65,09 | 65,63 | -0,11% | 725.123,00 |
| 28.03.2025 | 66,43 | 66,63 | 65,32 | 65,70 | -1,16% | 513.592,00 |
| 27.03.2025 | 65,91 | 66,65 | 65,67 | 66,47 | 1,10% | 531.051,00 |
| 26.03.2025 | 65,74 | 66,68 | 65,49 | 65,75 | 0,08% | 458.714,00 |
| 25.03.2025 | 66,28 | 66,28 | 65,12 | 65,70 | -0,44% | 601.645,00 |
| 24.03.2025 | 65,49 | 66,04 | 65,49 | 65,99 | 1,84% | 436.431,00 |
| 21.03.2025 | 65,45 | 65,83 | 64,79 | 64,80 | -0,93% | 1.031.652,00 |
| 20.03.2025 | 64,89 | 65,93 | 64,89 | 65,41 | -0,11% | 765.060,00 |
| 19.03.2025 | 65,12 | 65,71 | 64,62 | 65,48 | 0,80% | 795.471,00 |
| 18.03.2025 | 65,04 | 65,78 | 64,74 | 64,96 | 0,06% | 625.289,00 |
| 17.03.2025 | 64,01 | 65,05 | 64,01 | 64,92 | 1,71% | 685.921,00 |
| 14.03.2025 | 62,97 | 63,89 | 62,47 | 63,83 | 1,93% | 1.035.479,00 |
| 13.03.2025 | 62,20 | 63,43 | 62,12 | 62,62 | 0,95% | 942.929,00 |
| 12.03.2025 | 63,62 | 63,62 | 61,76 | 62,03 | -1,82% | 859.275,00 |
| 11.03.2025 | 62,66 | 63,71 | 61,64 | 63,18 | 1,23% | 1.330.512,00 |
| 10.03.2025 | 63,33 | 64,31 | 61,93 | 62,41 | -2,29% | 1.137.195,00 |
| 07.03.2025 | 64,32 | 64,91 | 63,51 | 63,87 | -0,20% | 850.174,00 |
| 06.03.2025 | 64,08 | 64,57 | 63,40 | 64,00 | -0,78% | 963.505,00 |
| 05.03.2025 | 63,18 | 65,00 | 63,13 | 64,50 | 1,56% | 1.060.941,00 |
| 04.03.2025 | 64,70 | 64,83 | 63,47 | 63,51 | -2,47% | 701.807,00 |