63,250€
-1,56%
Echtzeit-Aktienkurs First American Financial Corp.
Bid:
Ask:
Aktienkurse zur First American Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 63,25 | 63,25 | 63,25 | 63,25 | -1,56% | - |
| 15.09.2026 | 63,50 | 64,25 | 62,00 | 64,25 | 1,58% | - |
| 14.09.2026 | 62,00 | 64,75 | 61,75 | 63,25 | 0,80% | 1.100,00 |
| 11.09.2026 | 61,50 | 63,75 | 61,25 | 62,75 | 2,03% | - |
| 10.09.2026 | 61,50 | 63,00 | 60,50 | 61,50 | 0,41% | 96,00 |
| 09.09.2026 | 61,50 | 62,75 | 60,75 | 61,25 | 0,00% | - |
| 08.09.2026 | 62,50 | 63,25 | 58,50 | 61,25 | -2,00% | - |
| 07.09.2026 | 62,75 | 62,75 | 62,50 | 62,50 | -1,96% | 13,00 |
| 04.09.2026 | 65,75 | 66,00 | 62,00 | 63,75 | -3,04% | - |
| 03.09.2026 | 64,00 | 67,75 | 62,00 | 65,75 | 0,00% | 3.200,00 |
| 02.09.2026 | 63,50 | 65,75 | 63,25 | 65,75 | 3,95% | - |
| 01.09.2026 | 63,75 | 65,75 | 63,00 | 63,25 | -0,78% | 84,00 |
| 31.08.2026 | 64,50 | 64,75 | 63,50 | 63,75 | -0,78% | 13,00 |
| 28.08.2026 | 64,00 | 65,75 | 63,75 | 64,25 | 0,78% | - |
| 27.08.2026 | 63,25 | 64,50 | 62,50 | 63,75 | 0,39% | - |
| 26.08.2026 | 62,75 | 63,75 | 62,25 | 63,50 | 0,79% | - |
| 25.08.2026 | 62,25 | 65,25 | 61,50 | 63,00 | 2,02% | - |
| 24.08.2026 | 61,50 | 62,25 | 61,25 | 61,75 | 0,82% | - |
| 21.08.2026 | 61,50 | 62,25 | 61,25 | 61,25 | -0,81% | 14,00 |
| 20.08.2026 | 62,50 | 63,25 | 61,00 | 61,75 | -1,20% | - |
| 19.08.2026 | 62,50 | 63,75 | 62,00 | 62,50 | 6,92% | - |
| 05.05.2026 | 58,45 | 59,07 | 57,87 | 58,46 | 0,09% | - |
| 04.05.2026 | 58,40 | 59,27 | 58,06 | 58,41 | -2,26% | - |
| 30.04.2026 | 60,99 | 60,99 | 59,34 | 59,76 | -1,92% | - |
| 29.04.2026 | 60,28 | 61,42 | 60,01 | 60,93 | 2,09% | 14,00 |
| 28.04.2026 | 59,34 | 60,55 | 59,31 | 59,68 | 0,73% | - |
| 27.04.2026 | 60,48 | 60,76 | 58,60 | 59,24 | -2,06% | - |
| 24.04.2026 | 58,89 | 60,76 | 58,63 | 60,49 | 2,73% | - |
| 23.04.2026 | 56,75 | 59,46 | 55,59 | 58,88 | 3,76% | 126,00 |
| 22.04.2026 | 56,97 | 57,21 | 56,35 | 56,75 | -0,47% | 114,00 |
| 21.04.2026 | 56,34 | 57,29 | 56,34 | 57,02 | 1,29% | 14,00 |
| 20.04.2026 | 56,16 | 56,69 | 55,65 | 56,29 | 0,34% | - |
| 17.04.2026 | 54,19 | 56,40 | 53,85 | 56,10 | 3,27% | - |
| 16.04.2026 | 54,06 | 54,56 | 53,78 | 54,33 | -0,21% | - |
| 15.04.2026 | 53,79 | 54,44 | 53,45 | 54,44 | 0,16% | - |
| 14.04.2026 | 53,43 | 54,47 | 52,90 | 54,36 | 1,69% | 14,00 |
| 13.04.2026 | 54,16 | 54,20 | 53,21 | 53,45 | -1,00% | - |
| 10.04.2026 | 54,74 | 54,77 | 53,75 | 53,99 | -1,25% | - |
| 09.04.2026 | 54,39 | 54,76 | 53,89 | 54,68 | 0,53% | - |
| 08.04.2026 | 52,01 | 54,55 | 51,98 | 54,39 | 3,62% | - |
| 07.04.2026 | 52,47 | 52,95 | 51,75 | 52,49 | 4,41% | 14,00 |
| 02.04.2026 | 51,43 | 51,50 | 49,75 | 50,27 | -1,73% | - |
| 01.04.2026 | 52,13 | 52,21 | 50,75 | 51,16 | -1,95% | - |
| 31.03.2026 | 51,92 | 52,71 | 51,47 | 52,18 | 0,45% | - |
| 30.03.2026 | 50,79 | 52,70 | 50,76 | 51,94 | 2,25% | 20,00 |
| 27.03.2026 | 51,54 | 51,70 | 50,56 | 50,80 | -1,39% | - |
| 26.03.2026 | 50,49 | 51,76 | 49,82 | 51,51 | 1,98% | - |
| 25.03.2026 | 50,06 | 51,06 | 49,92 | 50,51 | 0,93% | - |
| 24.03.2026 | 50,06 | 51,49 | 49,70 | 50,04 | 0,16% | - |
| 23.03.2026 | 49,28 | 51,00 | 48,95 | 49,96 | 1,70% | 15,00 |
| 20.03.2026 | 50,39 | 51,82 | 48,67 | 49,13 | -2,27% | - |
| 19.03.2026 | 55,83 | 56,41 | 50,20 | 50,27 | -9,83% | 54,00 |
| 18.03.2026 | 57,67 | 57,89 | 54,97 | 55,76 | -3,35% | - |
| 17.03.2026 | 57,61 | 58,39 | 57,31 | 57,69 | 0,32% | - |
| 16.03.2026 | 57,46 | 58,46 | 57,18 | 57,51 | -0,04% | 15,00 |
| 13.03.2026 | 55,24 | 57,61 | 55,18 | 57,53 | 4,48% | - |
| 12.03.2026 | 55,02 | 55,18 | 54,11 | 55,07 | 0,37% | 660,00 |
| 11.03.2026 | 56,34 | 56,94 | 54,86 | 54,86 | -2,79% | 130,00 |
| 10.03.2026 | 57,02 | 57,44 | 56,39 | 56,44 | -0,98% | 30,00 |
| 09.03.2026 | 58,08 | 58,23 | 56,20 | 57,00 | -2,05% | 55,00 |
| 06.03.2026 | 59,45 | 59,78 | 57,46 | 58,19 | -2,15% | - |
| 05.03.2026 | 59,92 | 60,05 | 59,12 | 59,47 | -0,49% | - |
| 04.03.2026 | 60,24 | 60,44 | 59,24 | 59,77 | -0,78% | - |
| 03.03.2026 | 60,27 | 60,77 | 58,36 | 60,24 | 0,13% | - |
| 02.03.2026 | 59,76 | 60,74 | 59,60 | 60,16 | 1,51% | - |
| 27.02.2026 | 57,86 | 59,42 | 57,24 | 59,26 | 2,42% | - |
| 26.02.2026 | 57,25 | 58,18 | 56,84 | 57,86 | 1,07% | - |
| 25.02.2026 | 56,85 | 57,34 | 56,11 | 57,25 | 0,47% | - |
| 24.02.2026 | 56,34 | 57,24 | 56,05 | 56,99 | 1,25% | - |
| 23.02.2026 | 56,96 | 57,64 | 56,27 | 56,28 | -1,54% | - |
| 20.02.2026 | 56,56 | 57,16 | 55,09 | 57,16 | 1,19% | - |
| 19.02.2026 | 56,37 | 57,49 | 55,87 | 56,49 | 0,61% | - |
| 18.02.2026 | 57,41 | 57,56 | 55,70 | 56,15 | -1,92% | - |
| 17.02.2026 | 57,00 | 58,00 | 56,50 | 57,25 | 1,33% | - |
| 16.02.2026 | 55,50 | 56,75 | 55,50 | 56,50 | -0,44% | - |
| 13.02.2026 | 55,50 | 57,00 | 55,00 | 56,75 | 1,79% | - |
| 12.02.2026 | 54,75 | 58,00 | 54,50 | 55,75 | 0,00% | 440,00 |
| 11.02.2026 | 56,00 | 56,25 | 54,00 | 55,75 | 0,00% | 60,00 |
| 10.02.2026 | 55,25 | 56,25 | 54,75 | 55,75 | 0,90% | - |
| 09.02.2026 | 57,00 | 57,00 | 55,00 | 55,25 | -2,64% | 11.600,00 |
| 06.02.2026 | 57,00 | 58,00 | 56,75 | 56,75 | 0,00% | - |
| 05.02.2026 | 54,50 | 57,25 | 54,50 | 56,75 | 1,79% | - |
| 04.02.2026 | 54,75 | 56,25 | 54,50 | 55,75 | 1,83% | - |
| 03.02.2026 | 54,25 | 55,75 | 53,75 | 54,75 | 1,39% | - |
| 02.02.2026 | 53,25 | 54,75 | 53,00 | 54,00 | 0,93% | - |
| 30.01.2026 | 54,00 | 54,00 | 52,50 | 53,50 | 0,47% | - |
| 29.01.2026 | 53,50 | 54,25 | 52,75 | 53,25 | 0,00% | - |
| 28.01.2026 | 54,00 | 54,75 | 53,25 | 53,25 | -1,39% | - |
| 27.01.2026 | 54,75 | 54,75 | 53,50 | 54,00 | -1,37% | - |
| 26.01.2026 | 53,50 | 56,25 | 53,50 | 54,75 | 1,86% | - |
| 23.01.2026 | 55,50 | 55,50 | 52,50 | 53,75 | -2,71% | - |
| 22.01.2026 | 53,50 | 56,00 | 53,50 | 55,25 | 1,38% | - |
| 21.01.2026 | 51,50 | 54,75 | 51,50 | 54,50 | 3,81% | - |
| 20.01.2026 | 52,50 | 53,00 | 51,50 | 52,50 | 0,00% | - |
| 19.01.2026 | 51,50 | 53,00 | 51,50 | 52,50 | -0,94% | - |
| 16.01.2026 | 51,50 | 53,00 | 51,50 | 53,00 | 1,92% | - |
| 15.01.2026 | 50,65 | 52,25 | 50,40 | 52,00 | 1,96% | - |
| 14.01.2026 | 51,00 | 51,50 | 50,40 | 51,00 | 0,00% | - |
| 13.01.2026 | 52,25 | 52,50 | 50,50 | 51,00 | -1,92% | - |
| 12.01.2026 | 53,00 | 53,00 | 50,05 | 52,00 | -1,89% | - |