22,000$
-1,48%
Echtzeit-Aktienkurs Finance of America Companies Inc
Bid:
Ask:
Aktienkurse zur Finance of America Companies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 22,12 | 22,36 | 21,99 | 22,00 | -1,48% | 37.700,00 |
| 27.05.2025 | 21,03 | 22,55 | 20,50 | 22,33 | 8,29% | 131.919,00 |
| 23.05.2025 | 20,84 | 21,44 | 20,57 | 20,62 | -3,19% | 64.632,00 |
| 22.05.2025 | 21,46 | 21,74 | 21,17 | 21,30 | -1,11% | 85.428,00 |
| 21.05.2025 | 22,48 | 23,15 | 21,29 | 21,54 | -5,32% | 91.317,00 |
| 20.05.2025 | 21,89 | 23,05 | 21,70 | 22,75 | 3,98% | 95.383,00 |
| 19.05.2025 | 21,61 | 22,32 | 21,38 | 21,88 | 0,32% | 79.698,00 |
| 16.05.2025 | 22,19 | 22,61 | 21,80 | 21,81 | -2,02% | 87.717,00 |
| 15.05.2025 | 21,49 | 22,75 | 21,49 | 22,26 | 3,39% | 71.309,00 |
| 14.05.2025 | 21,90 | 22,10 | 21,00 | 21,53 | -1,33% | 83.495,00 |
| 13.05.2025 | 21,59 | 22,32 | 21,30 | 21,82 | 2,39% | 62.783,00 |
| 12.05.2025 | 21,27 | 22,04 | 21,00 | 21,31 | -0,42% | 86.929,00 |
| 09.05.2025 | 20,85 | 21,65 | 20,35 | 21,40 | 2,74% | 69.256,00 |
| 08.05.2025 | 21,24 | 21,63 | 20,44 | 20,83 | -2,16% | 86.158,00 |
| 07.05.2025 | 22,30 | 23,34 | 20,12 | 21,29 | 9,46% | 320.732,00 |
| 06.05.2025 | 20,03 | 20,10 | 19,14 | 19,45 | -3,76% | 95.800,00 |
| 05.05.2025 | 20,41 | 20,64 | 19,97 | 20,21 | -0,69% | 47.659,00 |
| 02.05.2025 | 20,63 | 20,73 | 20,06 | 20,35 | -0,63% | 55.350,00 |
| 01.05.2025 | 20,90 | 21,50 | 20,33 | 20,48 | -1,92% | 51.710,00 |
| 30.04.2025 | 20,54 | 21,12 | 19,47 | 20,88 | 0,24% | 84.707,00 |
| 29.04.2025 | 19,77 | 20,86 | 19,74 | 20,83 | 5,74% | 67.892,00 |
| 28.04.2025 | 19,20 | 20,03 | 19,20 | 19,70 | 0,25% | 54.455,00 |
| 25.04.2025 | 19,98 | 20,10 | 19,40 | 19,65 | -2,63% | 41.253,00 |
| 24.04.2025 | 20,79 | 20,90 | 19,91 | 20,18 | 0,15% | 56.550,00 |
| 23.04.2025 | 19,52 | 20,26 | 19,25 | 20,15 | 6,56% | 78.964,00 |
| 22.04.2025 | 19,00 | 19,21 | 18,39 | 18,91 | 2,16% | 87.887,00 |
| 21.04.2025 | 19,26 | 19,29 | 18,35 | 18,51 | -3,94% | 73.407,00 |
| 17.04.2025 | 19,05 | 19,51 | 18,92 | 19,27 | 1,05% | 55.292,00 |
| 16.04.2025 | 19,56 | 19,79 | 18,86 | 19,07 | -4,46% | 76.472,00 |
| 15.04.2025 | 20,11 | 20,60 | 19,67 | 19,96 | -0,55% | 98.016,00 |
| 14.04.2025 | 18,67 | 20,25 | 18,67 | 20,07 | 8,37% | 122.874,00 |
| 11.04.2025 | 18,83 | 18,87 | 17,38 | 18,52 | -0,80% | 125.104,00 |
| 10.04.2025 | 18,77 | 19,18 | 17,86 | 18,67 | -1,32% | 147.554,00 |
| 09.04.2025 | 19,16 | 19,99 | 17,50 | 18,92 | -0,68% | 145.402,00 |
| 08.04.2025 | 20,49 | 20,68 | 18,95 | 19,05 | -3,50% | 109.877,00 |
| 07.04.2025 | 18,28 | 20,23 | 18,01 | 19,74 | 1,96% | 105.388,00 |
| 04.04.2025 | 21,35 | 21,35 | 19,30 | 19,36 | -10,16% | 109.473,00 |
| 03.04.2025 | 20,36 | 21,71 | 20,36 | 21,55 | 0,28% | 61.627,00 |
| 02.04.2025 | 20,74 | 21,69 | 20,70 | 21,49 | 3,02% | 51.979,00 |
| 01.04.2025 | 21,36 | 21,36 | 20,58 | 20,86 | -1,88% | 55.537,00 |
| 31.03.2025 | 21,12 | 22,06 | 20,81 | 21,26 | -0,65% | 81.400,00 |
| 28.03.2025 | 21,73 | 21,92 | 20,86 | 21,40 | -1,92% | 133.079,00 |
| 27.03.2025 | 21,82 | 22,05 | 21,11 | 21,82 | 0,05% | 72.106,00 |
| 26.03.2025 | 22,08 | 22,17 | 21,12 | 21,81 | -0,86% | 55.223,00 |
| 25.03.2025 | 22,37 | 22,86 | 21,86 | 22,00 | 2,80% | 105.941,00 |
| 24.03.2025 | 21,26 | 21,77 | 21,09 | 21,40 | 0,99% | 68.583,00 |
| 21.03.2025 | 21,82 | 21,99 | 21,16 | 21,19 | -3,46% | 102.022,00 |
| 20.03.2025 | 23,00 | 23,05 | 21,30 | 21,95 | -5,43% | 98.519,00 |
| 19.03.2025 | 22,35 | 23,24 | 22,35 | 23,21 | 2,20% | 63.924,00 |
| 18.03.2025 | 22,02 | 23,09 | 22,02 | 22,71 | 1,84% | 85.825,00 |
| 17.03.2025 | 20,23 | 22,83 | 20,13 | 22,30 | 7,11% | 143.540,00 |
| 14.03.2025 | 21,19 | 21,32 | 20,11 | 20,82 | -0,90% | 187.656,00 |
| 13.03.2025 | 21,62 | 21,65 | 20,01 | 21,01 | -3,40% | 102.514,00 |
| 12.03.2025 | 16,59 | 21,78 | 16,58 | 21,75 | 2,59% | 953.448,00 |
| 11.03.2025 | 20,91 | 21,40 | 20,48 | 21,20 | 2,22% | 138.274,00 |
| 10.03.2025 | 22,05 | 22,05 | 20,42 | 20,74 | -8,07% | 120.483,00 |
| 07.03.2025 | 20,67 | 22,62 | 20,41 | 22,56 | 8,10% | 88.570,00 |
| 06.03.2025 | 22,17 | 22,22 | 20,80 | 20,87 | -7,08% | 105.843,00 |
| 05.03.2025 | 22,48 | 22,79 | 22,10 | 22,46 | 0,13% | 62.313,00 |
| 04.03.2025 | 21,65 | 22,63 | 20,80 | 22,43 | -0,31% | 134.415,00 |
| 03.03.2025 | 22,61 | 22,94 | 21,48 | 22,50 | -0,57% | 132.927,00 |
| 28.02.2025 | 22,49 | 23,10 | 22,11 | 22,63 | -1,74% | 174.007,00 |
| 27.02.2025 | 23,20 | 23,54 | 22,85 | 23,03 | -2,58% | 59.211,00 |
| 26.02.2025 | 23,33 | 24,05 | 23,33 | 23,64 | 1,29% | 75.048,00 |
| 25.02.2025 | 21,24 | 23,34 | 21,00 | 23,34 | 9,68% | 153.752,00 |
| 24.02.2025 | 23,16 | 23,16 | 21,26 | 21,28 | -6,83% | 279.792,00 |
| 21.02.2025 | 23,52 | 23,82 | 22,33 | 22,84 | -2,60% | 132.744,00 |
| 20.02.2025 | 24,92 | 24,93 | 23,24 | 23,45 | -6,65% | 122.683,00 |
| 19.02.2025 | 25,83 | 26,00 | 25,00 | 25,12 | -3,72% | 77.396,00 |
| 18.02.2025 | 25,05 | 26,44 | 24,98 | 26,09 | 6,23% | 127.870,00 |
| 14.02.2025 | 25,55 | 26,19 | 24,49 | 24,56 | -4,55% | 91.648,00 |
| 13.02.2025 | 24,84 | 26,12 | 24,82 | 25,73 | 4,55% | 105.042,00 |
| 12.02.2025 | 24,13 | 25,23 | 23,99 | 24,61 | 1,36% | 106.076,00 |
| 11.02.2025 | 24,48 | 25,01 | 24,16 | 24,28 | -0,74% | 77.163,00 |
| 10.02.2025 | 24,38 | 24,92 | 23,85 | 24,46 | -0,08% | 107.591,00 |
| 07.02.2025 | 25,93 | 27,00 | 24,17 | 24,48 | -4,78% | 105.581,00 |
| 06.02.2025 | 25,19 | 25,80 | 24,49 | 25,71 | 3,17% | 81.721,00 |
| 05.02.2025 | 24,88 | 25,16 | 24,11 | 24,92 | 0,93% | 106.942,00 |
| 04.02.2025 | 24,50 | 24,99 | 23,67 | 24,69 | 0,82% | 112.863,00 |
| 03.02.2025 | 24,33 | 25,60 | 24,00 | 24,49 | -1,88% | 122.634,00 |
| 31.01.2025 | 25,54 | 26,60 | 24,85 | 24,96 | -1,65% | 106.877,00 |
| 30.01.2025 | 26,37 | 26,74 | 24,50 | 25,38 | -3,35% | 182.731,00 |
| 29.01.2025 | 27,08 | 27,40 | 25,53 | 26,26 | -3,03% | 156.444,00 |
| 28.01.2025 | 26,19 | 27,79 | 25,95 | 27,08 | 3,12% | 116.595,00 |
| 27.01.2025 | 25,92 | 27,00 | 25,27 | 26,26 | -1,17% | 188.528,00 |
| 24.01.2025 | 26,95 | 27,47 | 26,13 | 26,57 | -1,01% | 136.190,00 |
| 23.01.2025 | 26,37 | 26,94 | 25,90 | 26,84 | 1,51% | 131.937,00 |
| 22.01.2025 | 27,52 | 27,58 | 24,87 | 26,44 | -3,82% | 192.969,00 |
| 21.01.2025 | 27,50 | 27,93 | 26,64 | 27,49 | -0,51% | 96.400,00 |
| 17.01.2025 | 27,10 | 27,63 | 26,26 | 27,63 | 1,25% | 128.412,00 |
| 16.01.2025 | 27,30 | 27,73 | 26,00 | 27,29 | -1,59% | 73.621,00 |
| 15.01.2025 | 27,55 | 27,73 | 24,01 | 27,73 | 3,70% | 179.747,00 |
| 14.01.2025 | 26,75 | 28,33 | 26,13 | 26,74 | 0,98% | 149.000,00 |
| 13.01.2025 | 27,84 | 27,84 | 25,01 | 26,48 | -6,40% | 249.924,00 |
| 10.01.2025 | 29,65 | 30,60 | 26,02 | 28,29 | -3,78% | 269.121,00 |
| 08.01.2025 | 31,36 | 31,92 | 29,00 | 29,40 | -6,79% | 196.805,00 |
| 07.01.2025 | 30,02 | 32,40 | 28,75 | 31,54 | 5,06% | 222.379,00 |
| 06.01.2025 | 30,00 | 31,09 | 29,30 | 30,02 | 0,70% | 240.363,00 |
| 03.01.2025 | 28,55 | 31,26 | 28,55 | 29,81 | 5,41% | 274.966,00 |
| 02.01.2025 | 28,34 | 32,40 | 27,26 | 28,28 | 0,57% | 476.215,00 |