69,820$
-0,20%
Echtzeit-Aktienkurs First American Financial Corp
Bid:
Ask:
Aktienkurse zur First American Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 69,35 | 70,13 | 67,43 | 69,82 | -0,20% | 642.216,00 |
| 06.05.2026 | 69,12 | 70,33 | 68,71 | 69,96 | 2,31% | 1.328.335,00 |
| 05.05.2026 | 68,57 | 69,11 | 68,28 | 68,38 | 0,10% | 530.916,00 |
| 04.05.2026 | 67,84 | 69,41 | 67,72 | 68,31 | -0,31% | 721.522,00 |
| 01.05.2026 | 70,62 | 70,62 | 68,31 | 68,52 | -2,30% | 945.132,00 |
| 30.04.2026 | 70,64 | 71,08 | 69,54 | 70,13 | -1,39% | 1.000.028,00 |
| 29.04.2026 | 70,17 | 71,34 | 70,14 | 71,12 | 0,87% | 1.065.062,00 |
| 28.04.2026 | 70,58 | 70,86 | 69,45 | 70,51 | 1,57% | 784.232,00 |
| 27.04.2026 | 70,71 | 71,42 | 69,03 | 69,42 | -2,05% | 965.661,00 |
| 24.04.2026 | 69,60 | 70,94 | 68,59 | 70,87 | 2,95% | 1.015.618,00 |
| 23.04.2026 | 66,10 | 69,30 | 64,66 | 68,84 | 3,55% | 1.461.933,00 |
| 22.04.2026 | 67,24 | 67,24 | 65,94 | 66,48 | -0,63% | 987.456,00 |
| 21.04.2026 | 66,90 | 67,38 | 66,24 | 66,90 | 0,83% | 858.494,00 |
| 20.04.2026 | 65,72 | 66,86 | 65,63 | 66,35 | 0,53% | 663.711,00 |
| 17.04.2026 | 64,32 | 66,57 | 64,30 | 66,00 | 3,42% | 1.018.486,00 |
| 16.04.2026 | 63,23 | 64,00 | 63,09 | 63,82 | 0,05% | 829.695,00 |
| 15.04.2026 | 63,33 | 64,03 | 62,96 | 63,79 | 0,58% | 619.592,00 |
| 14.04.2026 | 62,53 | 63,74 | 62,20 | 63,42 | 0,83% | 652.098,00 |
| 13.04.2026 | 63,00 | 63,19 | 62,27 | 62,90 | -0,65% | 1.014.784,00 |
| 10.04.2026 | 63,83 | 63,87 | 62,90 | 63,31 | -1,06% | 549.412,00 |
| 09.04.2026 | 63,15 | 64,17 | 62,83 | 63,99 | 0,95% | 757.111,00 |
| 08.04.2026 | 62,01 | 63,44 | 61,50 | 63,39 | 4,19% | 1.224.537,00 |
| 07.04.2026 | 60,44 | 61,37 | 60,02 | 60,84 | 0,56% | 1.042.799,00 |
| 06.04.2026 | 58,99 | 60,57 | 58,71 | 60,50 | 3,90% | 1.704.650,00 |
| 02.04.2026 | 58,71 | 59,04 | 57,37 | 58,23 | -1,79% | 1.443.272,00 |
| 01.04.2026 | 60,19 | 60,19 | 58,87 | 59,29 | -1,66% | 1.103.229,00 |
| 31.03.2026 | 60,40 | 61,04 | 59,29 | 60,29 | 1,19% | 562.743,00 |
| 30.03.2026 | 59,36 | 60,32 | 58,80 | 59,58 | 1,90% | 660.403,00 |
| 27.03.2026 | 59,26 | 59,58 | 58,16 | 58,47 | -1,63% | 738.093,00 |
| 26.03.2026 | 57,50 | 59,54 | 57,50 | 59,44 | 1,85% | 735.032,00 |
| 25.03.2026 | 59,14 | 59,15 | 57,70 | 58,36 | 0,43% | 746.712,00 |
| 24.03.2026 | 57,79 | 58,70 | 57,33 | 58,11 | 0,09% | 836.828,00 |
| 23.03.2026 | 58,23 | 59,21 | 57,20 | 58,06 | 2,13% | 1.645.116,00 |
| 20.03.2026 | 58,10 | 58,10 | 56,20 | 56,85 | -2,39% | 2.956.644,00 |
| 19.03.2026 | 64,00 | 64,55 | 58,17 | 58,24 | -8,96% | 2.760.181,00 |
| 18.03.2026 | 66,05 | 66,38 | 63,90 | 63,97 | -3,91% | 1.142.112,00 |
| 17.03.2026 | 66,77 | 67,57 | 66,37 | 66,57 | 0,63% | 679.260,00 |
| 16.03.2026 | 66,25 | 67,18 | 66,13 | 66,15 | 0,75% | 1.175.864,00 |
| 13.03.2026 | 63,95 | 65,80 | 63,95 | 65,66 | 3,58% | 1.055.071,00 |
| 12.03.2026 | 62,72 | 63,66 | 62,35 | 63,39 | -0,19% | 950.412,00 |
| 11.03.2026 | 65,94 | 65,94 | 63,47 | 63,51 | -3,07% | 941.630,00 |
| 10.03.2026 | 65,87 | 66,89 | 65,48 | 65,52 | -1,21% | 525.458,00 |
| 09.03.2026 | 65,65 | 66,69 | 65,09 | 66,32 | -1,89% | 881.599,00 |
| 06.03.2026 | 68,74 | 68,74 | 66,32 | 67,60 | -2,07% | 579.574,00 |
| 05.03.2026 | 68,42 | 69,60 | 68,32 | 69,03 | -0,78% | 663.576,00 |
| 04.03.2026 | 69,81 | 70,40 | 68,99 | 69,57 | -0,51% | 851.774,00 |
| 03.03.2026 | 68,92 | 69,98 | 67,50 | 69,93 | -0,51% | 939.278,00 |
| 02.03.2026 | 70,74 | 71,47 | 69,72 | 70,29 | 0,26% | 1.169.932,00 |
| 27.02.2026 | 68,25 | 70,27 | 67,40 | 70,11 | 2,67% | 1.169.308,00 |
| 26.02.2026 | 67,31 | 69,00 | 67,08 | 68,29 | 0,98% | 816.035,00 |
| 25.02.2026 | 67,10 | 67,71 | 66,28 | 67,63 | 0,82% | 854.059,00 |
| 24.02.2026 | 66,19 | 67,65 | 65,99 | 67,08 | 1,12% | 742.155,00 |
| 23.02.2026 | 67,23 | 68,19 | 66,31 | 66,34 | -1,51% | 920.052,00 |
| 20.02.2026 | 66,46 | 67,38 | 64,77 | 67,36 | 1,23% | 957.915,00 |
| 19.02.2026 | 66,19 | 67,67 | 65,74 | 66,54 | 0,57% | 1.611.209,00 |
| 18.02.2026 | 67,64 | 67,64 | 65,58 | 66,16 | -2,71% | 1.284.488,00 |
| 17.02.2026 | 67,19 | 68,36 | 66,70 | 68,00 | 1,16% | 1.412.898,00 |
| 13.02.2026 | 67,20 | 67,48 | 65,35 | 67,22 | 1,63% | 1.299.871,00 |
| 12.02.2026 | 66,24 | 68,32 | 65,88 | 66,14 | 2,80% | 2.474.490,00 |
| 11.02.2026 | 66,07 | 66,76 | 64,18 | 64,34 | -3,32% | 1.276.137,00 |
| 10.02.2026 | 66,20 | 66,70 | 65,96 | 66,55 | 1,37% | 933.058,00 |
| 09.02.2026 | 67,38 | 67,72 | 65,58 | 65,65 | -2,51% | 625.822,00 |
| 06.02.2026 | 67,12 | 68,75 | 67,12 | 67,34 | 0,37% | 993.419,00 |
| 05.02.2026 | 66,24 | 67,43 | 65,61 | 67,09 | 2,60% | 1.014.382,00 |
| 04.02.2026 | 64,69 | 66,37 | 64,69 | 65,39 | 1,08% | 963.299,00 |
| 03.02.2026 | 63,40 | 65,51 | 63,20 | 64,69 | 1,16% | 902.960,00 |
| 02.02.2026 | 63,18 | 64,54 | 62,87 | 63,95 | 1,22% | 601.250,00 |
| 30.01.2026 | 64,33 | 64,35 | 62,58 | 63,18 | -1,37% | 1.799.486,00 |
| 29.01.2026 | 64,04 | 64,83 | 63,36 | 64,06 | 0,39% | 899.150,00 |
| 28.01.2026 | 64,54 | 65,10 | 63,68 | 63,81 | -1,42% | 751.772,00 |
| 27.01.2026 | 64,75 | 65,12 | 64,30 | 64,73 | -0,19% | 786.782,00 |
| 26.01.2026 | 64,63 | 66,70 | 64,24 | 64,85 | -0,28% | 1.288.388,00 |
| 22.01.2026 | 63,81 | 65,66 | 63,15 | 65,03 | 2,55% | 1.647.782,00 |
| 21.01.2026 | 61,68 | 63,56 | 61,35 | 63,41 | 3,44% | 1.243.878,00 |
| 20.01.2026 | 60,57 | 61,50 | 60,32 | 61,30 | 0,10% | 1.166.785,00 |
| 16.01.2026 | 60,13 | 61,36 | 60,06 | 61,24 | 1,11% | 911.830,00 |
| 15.01.2026 | 59,05 | 60,58 | 58,86 | 60,57 | 2,68% | 1.280.339,00 |
| 14.01.2026 | 59,81 | 59,88 | 58,77 | 58,99 | -0,66% | 1.285.767,00 |
| 13.01.2026 | 60,82 | 61,06 | 58,97 | 59,38 | -2,37% | 1.387.395,00 |
| 12.01.2026 | 61,30 | 61,30 | 58,50 | 60,82 | -1,09% | 1.220.174,00 |
| 09.01.2026 | 60,30 | 62,29 | 60,10 | 61,49 | 2,42% | 907.082,00 |
| 08.01.2026 | 61,78 | 62,32 | 59,73 | 60,04 | -2,07% | 818.575,00 |
| 07.01.2026 | 62,63 | 62,63 | 60,96 | 61,31 | -1,60% | 724.665,00 |
| 06.01.2026 | 61,40 | 62,65 | 61,00 | 62,31 | 0,21% | 1.134.357,00 |
| 05.01.2026 | 60,74 | 63,07 | 60,64 | 62,18 | 1,80% | 656.930,00 |
| 02.01.2026 | 61,60 | 61,60 | 60,29 | 61,08 | -0,59% | 439.045,00 |
| 31.12.2025 | 61,99 | 62,39 | 61,32 | 61,44 | -0,98% | 466.404,00 |
| 30.12.2025 | 61,89 | 62,48 | 61,75 | 62,05 | -0,06% | 439.926,00 |
| 29.12.2025 | 61,64 | 62,41 | 61,64 | 62,09 | 0,26% | 535.513,00 |
| 26.12.2025 | 61,41 | 62,01 | 61,20 | 61,93 | 0,98% | 598.999,00 |
| 24.12.2025 | 61,26 | 61,78 | 60,78 | 61,33 | 0,66% | 458.682,00 |
| 23.12.2025 | 61,88 | 62,12 | 60,70 | 60,93 | -1,31% | 696.090,00 |
| 22.12.2025 | 63,15 | 63,43 | 61,38 | 61,74 | -1,98% | 815.640,00 |
| 19.12.2025 | 63,44 | 63,72 | 62,82 | 62,99 | -1,41% | 1.413.926,00 |
| 18.12.2025 | 63,83 | 64,48 | 63,53 | 63,89 | 0,30% | 624.261,00 |
| 17.12.2025 | 63,93 | 64,53 | 63,21 | 63,70 | -0,31% | 525.116,00 |
| 16.12.2025 | 64,80 | 65,50 | 63,38 | 63,90 | -1,33% | 467.890,00 |
| 15.12.2025 | 63,27 | 65,02 | 63,27 | 64,76 | 1,28% | 545.039,00 |
| 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 |