Echtzeit-Aktienkurs First American Financial Corp
Bid:
Ask:
Aktienkurse zur First American Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 53,40 | 53,95 | 52,39 | 52,54 | -0,27% | - |
| 25.02.2021 | 52,98 | 53,36 | 51,55 | 52,68 | -4,66% | - |
| 24.02.2021 | 56,15 | 56,35 | 54,97 | 55,25 | -0,93% | - |
| 23.02.2021 | 54,73 | 56,10 | 54,72 | 55,77 | -0,99% | - |
| 22.02.2021 | 56,63 | 56,85 | 56,05 | 56,33 | -1,11% | - |
| 19.02.2021 | 57,42 | 57,50 | 56,50 | 56,96 | 0,29% | - |
| 18.02.2021 | 56,44 | 57,16 | 56,14 | 56,79 | 0,70% | - |
| 17.02.2021 | 56,38 | 56,72 | 55,68 | 56,40 | -0,49% | - |
| 16.02.2021 | 56,72 | 56,84 | 56,12 | 56,67 | -0,36% | - |
| 12.02.2021 | 56,96 | 57,35 | 56,33 | 56,88 | -1,21% | - |
| 11.02.2021 | 57,91 | 58,32 | 56,96 | 57,57 | 3,99% | - |
| 10.02.2021 | 55,57 | 56,13 | 55,07 | 55,36 | 0,13% | - |
| 09.02.2021 | 54,85 | 55,55 | 54,69 | 55,29 | -0,49% | - |
| 08.02.2021 | 54,51 | 55,57 | 54,30 | 55,57 | 1,78% | - |
| 05.02.2021 | 54,69 | 54,99 | 54,36 | 54,60 | -0,25% | - |
| 04.02.2021 | 54,75 | 54,75 | 54,73 | 54,73 | 1,30% | - |
| 03.02.2021 | 54,01 | 54,17 | 53,56 | 54,03 | -0,06% | - |
| 02.02.2021 | 53,39 | 54,27 | 53,34 | 54,06 | 1,11% | - |
| 01.02.2021 | 52,45 | 53,69 | 0,00 | 53,47 | 1,78% | - |
| 29.01.2021 | 53,63 | 53,68 | 0,00 | 52,53 | -2,00% | - |
| 28.01.2021 | 53,05 | 54,05 | 52,96 | 53,60 | -0,11% | - |
| 27.01.2021 | 54,06 | 54,50 | 53,35 | 53,66 | -2,87% | - |
| 26.01.2021 | 55,35 | 55,62 | 54,75 | 55,25 | -0,36% | - |
| 25.01.2021 | 55,45 | 55,45 | 55,39 | 55,45 | 1,60% | - |
| 22.01.2021 | 53,23 | 54,71 | 53,13 | 54,57 | -0,65% | - |
| 21.01.2021 | 54,88 | 55,15 | 54,26 | 54,93 | 0,40% | - |
| 20.01.2021 | 54,15 | 54,96 | 53,96 | 54,71 | 2,67% | - |
| 19.01.2021 | 52,86 | 53,32 | 52,66 | 53,28 | 1,08% | - |
| 15.01.2021 | 52,49 | 53,36 | 0,00 | 52,71 | 0,39% | - |
| 14.01.2021 | 54,00 | 54,50 | 52,49 | 52,51 | -3,81% | - |
| 13.01.2021 | 54,44 | 54,91 | 54,34 | 54,59 | 0,54% | - |
| 12.01.2021 | 54,48 | 54,48 | 54,22 | 54,29 | 1,63% | - |
| 11.01.2021 | 53,01 | 53,72 | 52,75 | 53,42 | 0,44% | - |
| 08.01.2021 | 53,48 | 53,82 | 52,45 | 53,19 | -0,23% | - |
| 07.01.2021 | 52,98 | 54,35 | 52,91 | 53,31 | -0,05% | - |
| 06.01.2021 | 52,80 | 53,63 | 52,67 | 53,33 | 3,33% | - |
| 05.01.2021 | 51,86 | 52,08 | 51,20 | 51,61 | 0,80% | - |
| 04.01.2021 | 51,44 | 51,57 | 50,94 | 51,20 | -0,82% | - |
| 31.12.2020 | 50,98 | 51,85 | 50,86 | 51,63 | 0,66% | - |
| 30.12.2020 | 51,56 | 51,78 | 51,13 | 51,29 | 0,10% | - |
| 29.12.2020 | 51,03 | 51,48 | 50,90 | 51,24 | -1,29% | - |
| 28.12.2020 | 51,61 | 52,71 | 50,80 | 51,91 | 0,46% | - |
| 24.12.2020 | 51,24 | 52,08 | 50,98 | 51,67 | -1,14% | - |
| 23.12.2020 | 51,88 | 52,36 | 51,51 | 52,26 | 0,96% | - |
| 22.12.2020 | 52,14 | 52,46 | 51,71 | 51,77 | -0,79% | - |
| 21.12.2020 | 51,63 | 52,18 | 51,44 | 52,18 | -1,80% | - |
| 18.12.2020 | 53,86 | 53,88 | 52,93 | 53,13 | 0,54% | - |
| 17.12.2020 | 53,34 | 55,40 | 47,74 | 52,85 | 0,41% | - |
| 16.12.2020 | 52,91 | 52,91 | 51,66 | 52,63 | -0,06% | - |
| 15.12.2020 | 52,20 | 53,02 | 51,98 | 52,66 | 1,71% | - |
| 14.12.2020 | 52,94 | 52,96 | 51,46 | 51,78 | 0,65% | - |
| 11.12.2020 | 51,37 | 51,60 | 50,92 | 51,44 | 0,87% | - |
| 10.12.2020 | 50,85 | 64,86 | 50,85 | 51,00 | 3,28% | - |
| 09.12.2020 | 49,63 | 50,43 | 43,62 | 49,38 | 2,05% | - |
| 08.12.2020 | 48,05 | 48,49 | 47,31 | 48,39 | -0,39% | - |
| 07.12.2020 | 49,14 | 49,15 | 47,70 | 48,58 | -2,76% | - |
| 04.12.2020 | 49,25 | 50,04 | 48,96 | 49,96 | 2,50% | - |
| 03.12.2020 | 48,66 | 49,15 | 48,37 | 48,74 | 0,67% | - |
| 02.12.2020 | 48,19 | 48,87 | 47,62 | 48,41 | -2,89% | - |
| 01.12.2020 | 48,64 | 49,85 | 48,56 | 49,85 | 2,72% | - |
| 30.11.2020 | 48,70 | 49,07 | 48,39 | 48,53 | -1,29% | - |
| 27.11.2020 | 49,34 | 50,13 | 48,82 | 49,17 | -1,22% | - |
| 25.11.2020 | 49,05 | 50,38 | 48,88 | 49,77 | -1,42% | - |
| 24.11.2020 | 50,75 | 51,03 | 50,19 | 50,49 | 1,40% | - |
| 23.11.2020 | 50,82 | 51,07 | 49,77 | 49,79 | -1,63% | - |
| 20.11.2020 | 49,95 | 50,87 | 49,61 | 50,62 | 0,93% | - |
| 19.11.2020 | 50,23 | 50,55 | 49,34 | 50,15 | 0,19% | - |
| 18.11.2020 | 49,68 | 50,64 | 49,62 | 50,06 | 1,03% | - |
| 17.11.2020 | 47,65 | 50,50 | 47,58 | 49,55 | 1,70% | - |
| 16.11.2020 | 47,94 | 49,02 | 47,91 | 48,72 | 1,68% | - |
| 13.11.2020 | 47,91 | 47,95 | 47,91 | 47,91 | 0,35% | - |
| 12.11.2020 | 48,06 | 48,61 | 47,46 | 47,75 | -0,40% | - |
| 11.11.2020 | 48,37 | 48,84 | 47,48 | 47,94 | -0,66% | - |
| 10.11.2020 | 47,47 | 48,95 | 0,00 | 48,26 | 4,36% | - |
| 09.11.2020 | 50,19 | 50,19 | 46,23 | 46,24 | -4,86% | - |
| 06.11.2020 | 50,12 | 50,27 | 48,26 | 48,60 | -2,07% | - |
| 05.11.2020 | 48,75 | 49,72 | 48,29 | 49,63 | 1,59% | - |
| 04.11.2020 | 48,98 | 49,66 | 48,59 | 48,85 | 6,30% | - |
| 03.11.2020 | 46,63 | 46,68 | 45,36 | 45,96 | 0,43% | - |
| 02.11.2020 | 45,83 | 46,27 | 45,12 | 45,76 | 2,99% | - |
| 30.10.2020 | 46,06 | 46,26 | 44,06 | 44,43 | -3,94% | - |
| 29.10.2020 | 46,21 | 47,08 | 45,69 | 46,25 | 1,00% | - |
| 28.10.2020 | 45,98 | 47,09 | 45,45 | 45,79 | -2,42% | - |
| 27.10.2020 | 46,94 | 46,94 | 45,97 | 46,93 | -1,50% | - |
| 26.10.2020 | 47,94 | 48,47 | 47,47 | 47,64 | 0,35% | - |
| 23.10.2020 | 47,93 | 48,90 | 47,48 | 47,48 | 1,49% | - |
| 22.10.2020 | 51,01 | 51,01 | 45,74 | 46,78 | -7,93% | - |
| 21.10.2020 | 52,30 | 52,91 | 50,80 | 50,81 | -5,42% | - |
| 20.10.2020 | 52,67 | 53,73 | 52,35 | 53,72 | 4,66% | - |
| 19.10.2020 | 54,23 | 54,50 | 51,33 | 51,33 | -6,58% | - |
| 16.10.2020 | 53,09 | 54,95 | 52,92 | 54,95 | 3,40% | - |
| 15.10.2020 | 52,19 | 53,57 | 52,09 | 53,14 | -0,01% | - |
| 14.10.2020 | 53,60 | 53,68 | 52,18 | 53,15 | -0,23% | - |
| 13.10.2020 | 53,56 | 53,66 | 52,39 | 53,27 | -0,48% | - |
| 12.10.2020 | 52,76 | 53,80 | 52,76 | 53,53 | 1,30% | - |
| 09.10.2020 | 52,85 | 53,43 | 52,43 | 52,84 | 1,24% | - |
| 08.10.2020 | 52,33 | 52,77 | 51,78 | 52,20 | -0,33% | - |
| 07.10.2020 | 53,06 | 53,46 | 52,15 | 52,37 | -0,14% | - |
| 06.10.2020 | 53,02 | 53,74 | 52,22 | 52,45 | 0,12% | - |
| 05.10.2020 | 0,00 | 53,34 | 0,00 | 52,38 | 0,16% | - |