75,150$
0,21%
Echtzeit-Aktienkurs First American Financial Corp.
Bid:
Ask:
Aktienkurse zur First American Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 75,25 | 75,78 | 74,08 | 75,15 | 0,21% | 715.255,00 |
| 05.08.2026 | 76,46 | 76,46 | 74,58 | 74,99 | -1,39% | 985.770,00 |
| 04.08.2026 | 74,47 | 76,16 | 74,44 | 76,05 | 0,86% | 559.460,00 |
| 03.08.2026 | 75,32 | 76,77 | 74,82 | 75,40 | 0,55% | 504.761,00 |
| 31.07.2026 | 75,22 | 75,55 | 74,66 | 74,99 | -0,71% | 563.377,00 |
| 30.07.2026 | 77,88 | 78,16 | 75,06 | 75,53 | -3,38% | 580.653,00 |
| 29.07.2026 | 78,00 | 79,87 | 78,00 | 78,17 | -1,25% | 804.020,00 |
| 28.07.2026 | 77,30 | 79,38 | 77,30 | 79,16 | 3,78% | 869.414,00 |
| 27.07.2026 | 75,57 | 76,80 | 75,34 | 76,28 | 1,53% | 826.959,00 |
| 24.07.2026 | 70,96 | 75,96 | 70,62 | 75,13 | 8,95% | 1.492.270,00 |
| 23.07.2026 | 72,03 | 72,06 | 68,66 | 68,96 | -2,21% | 1.244.650,00 |
| 22.07.2026 | 71,27 | 71,51 | 69,99 | 70,52 | -1,58% | 880.669,00 |
| 21.07.2026 | 72,07 | 72,20 | 70,73 | 71,65 | -0,11% | 683.231,00 |
| 20.07.2026 | 72,91 | 73,32 | 71,52 | 71,73 | -1,78% | 810.542,00 |
| 17.07.2026 | 72,40 | 73,50 | 71,98 | 73,03 | 1,42% | 822.032,00 |
| 16.07.2026 | 69,49 | 72,07 | 69,11 | 72,01 | 3,51% | 804.912,00 |
| 15.07.2026 | 69,26 | 70,49 | 68,61 | 69,57 | -0,27% | 636.782,00 |
| 14.07.2026 | 70,20 | 70,76 | 69,70 | 69,76 | -0,43% | 580.524,00 |
| 13.07.2026 | 69,65 | 70,87 | 69,31 | 70,06 | 1,08% | 622.515,00 |
| 10.07.2026 | 70,26 | 70,82 | 69,24 | 69,31 | -1,35% | 695.970,00 |
| 09.07.2026 | 70,23 | 70,65 | 69,64 | 70,26 | 0,34% | 632.917,00 |
| 08.07.2026 | 71,24 | 71,30 | 69,71 | 70,02 | -1,45% | 654.417,00 |
| 07.07.2026 | 70,82 | 71,93 | 70,17 | 71,05 | 1,37% | 648.368,00 |
| 06.07.2026 | 69,47 | 70,20 | 68,88 | 70,09 | 0,88% | 770.481,00 |
| 02.07.2026 | 70,25 | 70,59 | 68,66 | 69,48 | -1,39% | 1.051.188,00 |
| 01.07.2026 | 68,68 | 70,90 | 67,50 | 70,46 | 2,73% | 1.225.628,00 |
| 30.06.2026 | 68,45 | 69,35 | 67,79 | 68,59 | -0,28% | 1.158.446,00 |
| 29.06.2026 | 66,89 | 68,93 | 66,80 | 68,78 | 2,56% | 1.285.405,00 |
| 26.06.2026 | 66,07 | 67,11 | 65,08 | 67,06 | 2,52% | 1.060.178,00 |
| 25.06.2026 | 66,81 | 67,41 | 65,33 | 65,41 | -2,74% | 999.729,00 |
| 24.06.2026 | 69,44 | 69,44 | 66,77 | 67,25 | -3,15% | 1.934.756,00 |
| 23.06.2026 | 68,59 | 69,71 | 68,59 | 69,44 | 1,70% | 846.563,00 |
| 22.06.2026 | 68,50 | 69,84 | 67,94 | 68,28 | -0,51% | 1.274.545,00 |
| 18.06.2026 | 68,09 | 69,09 | 68,06 | 68,63 | 1,25% | 1.801.939,00 |
| 17.06.2026 | 67,71 | 70,21 | 67,71 | 67,78 | -0,06% | 1.075.031,00 |
| 16.06.2026 | 67,20 | 68,36 | 66,31 | 67,82 | 2,26% | 859.411,00 |
| 15.06.2026 | 66,24 | 66,91 | 65,97 | 66,32 | 0,88% | 710.897,00 |
| 12.06.2026 | 64,65 | 66,49 | 64,38 | 65,74 | 1,39% | 1.097.488,00 |
| 11.06.2026 | 66,62 | 66,63 | 64,58 | 64,84 | -1,95% | 1.393.447,00 |
| 10.06.2026 | 66,83 | 67,25 | 66,08 | 66,13 | -0,44% | 952.605,00 |
| 09.06.2026 | 65,53 | 66,76 | 65,31 | 66,42 | 1,92% | 1.497.322,00 |
| 08.06.2026 | 66,20 | 66,78 | 65,06 | 65,17 | -2,76% | 1.156.124,00 |
| 05.06.2026 | 66,00 | 67,44 | 65,94 | 67,02 | 1,70% | 996.399,00 |
| 04.06.2026 | 65,63 | 66,29 | 65,42 | 65,90 | 2,04% | 679.390,00 |
| 03.06.2026 | 65,01 | 65,50 | 63,97 | 64,58 | -0,95% | 762.003,00 |
| 02.06.2026 | 64,75 | 65,92 | 64,47 | 65,20 | 0,62% | 960.724,00 |
| 01.06.2026 | 65,60 | 65,80 | 64,12 | 64,80 | -2,16% | 912.644,00 |
| 29.05.2026 | 66,36 | 66,78 | 65,72 | 66,23 | -0,48% | 1.259.874,00 |
| 28.05.2026 | 67,36 | 67,60 | 66,41 | 66,55 | -1,45% | 868.943,00 |
| 27.05.2026 | 68,62 | 68,75 | 67,04 | 67,53 | -0,91% | 785.634,00 |
| 26.05.2026 | 68,29 | 68,33 | 67,32 | 68,15 | -0,07% | 954.478,00 |
| 22.05.2026 | 67,92 | 68,45 | 67,81 | 68,20 | 0,53% | 830.713,00 |
| 21.05.2026 | 67,33 | 68,17 | 66,32 | 67,84 | -0,47% | 684.357,00 |
| 20.05.2026 | 67,48 | 68,45 | 66,80 | 68,16 | 1,08% | 904.496,00 |
| 19.05.2026 | 68,40 | 68,40 | 66,73 | 67,43 | -1,72% | 811.086,00 |
| 18.05.2026 | 67,33 | 69,19 | 67,28 | 68,61 | 2,24% | 471.689,00 |
| 15.05.2026 | 67,13 | 67,26 | 66,44 | 67,11 | 0,15% | 845.350,00 |
| 14.05.2026 | 67,70 | 68,23 | 66,69 | 67,01 | 0,22% | 582.871,00 |
| 13.05.2026 | 67,70 | 68,33 | 66,10 | 66,86 | -1,43% | 711.692,00 |
| 12.05.2026 | 69,04 | 69,63 | 67,43 | 67,83 | -0,91% | 870.630,00 |
| 11.05.2026 | 71,16 | 71,16 | 68,01 | 68,45 | -3,65% | 777.785,00 |
| 08.05.2026 | 70,27 | 71,09 | 69,60 | 71,04 | 1,75% | 515.267,00 |
| 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 |