20,286$
1,28%
Echtzeit-Aktienkurs Finance of America Companies Inc
Bid:
Ask:
Aktienkurse zur Finance of America Companies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 20,04 | 20,89 | 20,04 | 20,22 | 0,95% | 40.312,00 |
| 13.05.2026 | 19,62 | 20,29 | 19,62 | 20,03 | 0,60% | 51.438,00 |
| 12.05.2026 | 19,61 | 20,29 | 19,46 | 19,91 | -0,15% | 61.208,00 |
| 11.05.2026 | 21,47 | 21,48 | 19,79 | 19,94 | -7,21% | 44.150,00 |
| 08.05.2026 | 21,23 | 21,57 | 20,75 | 21,49 | 2,09% | 43.917,00 |
| 07.05.2026 | 20,82 | 21,95 | 20,70 | 21,05 | 0,19% | 52.347,00 |
| 06.05.2026 | 20,62 | 23,13 | 20,62 | 21,01 | 5,10% | 216.373,00 |
| 05.05.2026 | 20,55 | 20,55 | 19,99 | 19,99 | -1,04% | 39.550,00 |
| 04.05.2026 | 20,09 | 20,50 | 19,85 | 20,20 | 0,55% | 31.529,00 |
| 01.05.2026 | 19,54 | 20,32 | 19,35 | 20,09 | 1,72% | 55.148,00 |
| 30.04.2026 | 19,34 | 20,08 | 19,00 | 19,75 | 2,01% | 48.186,00 |
| 29.04.2026 | 20,24 | 20,27 | 19,22 | 19,36 | -5,51% | 33.255,00 |
| 28.04.2026 | 20,82 | 21,03 | 20,21 | 20,49 | -0,63% | 39.776,00 |
| 27.04.2026 | 21,46 | 21,53 | 20,54 | 20,62 | -3,91% | 52.548,00 |
| 24.04.2026 | 20,62 | 21,81 | 20,62 | 21,46 | -0,42% | 88.399,00 |
| 23.04.2026 | 22,02 | 22,38 | 21,19 | 21,55 | -4,35% | 45.309,00 |
| 22.04.2026 | 22,43 | 22,75 | 22,11 | 22,53 | 1,49% | 53.893,00 |
| 21.04.2026 | 23,27 | 23,55 | 21,73 | 22,20 | -4,60% | 84.897,00 |
| 20.04.2026 | 23,11 | 23,49 | 22,56 | 23,27 | -0,30% | 47.754,00 |
| 17.04.2026 | 22,22 | 23,77 | 22,22 | 23,34 | 6,33% | 73.665,00 |
| 16.04.2026 | 22,05 | 22,23 | 21,48 | 21,95 | -0,09% | 45.437,00 |
| 15.04.2026 | 21,21 | 22,50 | 20,77 | 21,97 | 5,32% | 97.037,00 |
| 14.04.2026 | 20,18 | 21,38 | 19,97 | 20,86 | 4,09% | 78.513,00 |
| 13.04.2026 | 18,90 | 20,06 | 18,83 | 20,04 | 4,76% | 65.928,00 |
| 10.04.2026 | 18,81 | 19,14 | 18,51 | 19,13 | 1,49% | 42.150,00 |
| 09.04.2026 | 18,15 | 18,87 | 18,13 | 18,85 | 2,06% | 36.482,00 |
| 08.04.2026 | 18,32 | 19,50 | 18,23 | 18,47 | 4,88% | 102.336,00 |
| 07.04.2026 | 17,78 | 18,08 | 17,34 | 17,61 | -2,81% | 68.702,00 |
| 06.04.2026 | 17,67 | 18,51 | 17,56 | 18,12 | 2,26% | 93.701,00 |
| 02.04.2026 | 17,03 | 18,11 | 16,50 | 17,72 | 3,02% | 92.165,00 |
| 01.04.2026 | 16,63 | 17,43 | 16,41 | 17,20 | 3,61% | 75.105,00 |
| 31.03.2026 | 16,20 | 16,89 | 15,91 | 16,60 | 3,43% | 83.266,00 |
| 30.03.2026 | 16,27 | 16,83 | 15,77 | 16,05 | -1,83% | 153.436,00 |
| 27.03.2026 | 16,44 | 16,58 | 16,12 | 16,35 | -2,10% | 102.083,00 |
| 26.03.2026 | 16,70 | 17,33 | 16,45 | 16,70 | -1,47% | 98.051,00 |
| 25.03.2026 | 17,41 | 17,61 | 16,67 | 16,95 | -1,63% | 62.280,00 |
| 24.03.2026 | 17,44 | 17,44 | 16,75 | 17,23 | -2,77% | 90.447,00 |
| 23.03.2026 | 17,89 | 17,89 | 17,29 | 17,72 | 3,75% | 132.286,00 |
| 20.03.2026 | 16,70 | 17,08 | 16,21 | 17,08 | 1,36% | 273.603,00 |
| 19.03.2026 | 17,36 | 17,39 | 16,45 | 16,85 | -3,88% | 160.185,00 |
| 18.03.2026 | 18,68 | 18,73 | 17,25 | 17,53 | -4,16% | 127.825,00 |
| 17.03.2026 | 17,39 | 18,50 | 17,38 | 18,29 | 3,98% | 91.205,00 |
| 16.03.2026 | 16,64 | 17,91 | 16,39 | 17,59 | 7,91% | 256.143,00 |
| 13.03.2026 | 16,71 | 17,00 | 16,10 | 16,30 | 0,68% | 177.051,00 |
| 12.03.2026 | 17,00 | 17,34 | 16,09 | 16,19 | -6,79% | 154.920,00 |
| 11.03.2026 | 18,00 | 19,88 | 16,88 | 17,37 | -1,31% | 174.840,00 |
| 10.03.2026 | 17,94 | 18,09 | 17,40 | 17,60 | -1,01% | 108.295,00 |
| 09.03.2026 | 17,33 | 17,94 | 17,00 | 17,78 | 0,57% | 98.338,00 |
| 06.03.2026 | 17,61 | 17,87 | 17,25 | 17,68 | -1,61% | 50.039,00 |
| 05.03.2026 | 18,13 | 18,25 | 17,09 | 17,97 | -1,59% | 120.979,00 |
| 04.03.2026 | 18,91 | 19,32 | 18,24 | 18,26 | -3,13% | 82.453,00 |
| 03.03.2026 | 18,60 | 19,39 | 18,21 | 18,85 | -1,57% | 76.406,00 |
| 02.03.2026 | 18,89 | 19,27 | 18,38 | 19,15 | -1,03% | 33.238,00 |
| 27.02.2026 | 19,34 | 19,60 | 19,10 | 19,35 | -2,07% | 54.277,00 |
| 26.02.2026 | 19,52 | 20,01 | 19,16 | 19,76 | 0,76% | 45.204,00 |
| 25.02.2026 | 19,39 | 20,38 | 19,25 | 19,61 | 1,66% | 63.018,00 |
| 24.02.2026 | 18,99 | 19,48 | 18,22 | 19,29 | 1,15% | 112.785,00 |
| 23.02.2026 | 20,59 | 20,59 | 18,37 | 19,07 | -8,89% | 145.581,00 |
| 20.02.2026 | 21,72 | 22,04 | 20,91 | 20,93 | -4,21% | 52.096,00 |
| 19.02.2026 | 22,65 | 22,65 | 21,68 | 21,85 | -4,25% | 53.004,00 |
| 18.02.2026 | 22,47 | 23,26 | 22,47 | 22,82 | 0,88% | 55.625,00 |
| 17.02.2026 | 21,97 | 23,23 | 21,86 | 22,62 | 3,95% | 64.879,00 |
| 13.02.2026 | 21,45 | 22,25 | 21,34 | 21,76 | 1,92% | 51.571,00 |
| 12.02.2026 | 21,73 | 21,73 | 20,94 | 21,35 | -0,70% | 128.379,00 |
| 11.02.2026 | 22,01 | 22,05 | 21,25 | 21,50 | -2,45% | 73.470,00 |
| 10.02.2026 | 21,98 | 22,31 | 21,97 | 22,04 | 0,05% | 51.751,00 |
| 09.02.2026 | 21,76 | 22,13 | 21,28 | 22,03 | 0,69% | 71.290,00 |
| 06.02.2026 | 21,99 | 22,10 | 21,30 | 21,88 | 0,37% | 81.980,00 |
| 05.02.2026 | 22,77 | 22,96 | 21,56 | 21,80 | -4,39% | 118.458,00 |
| 04.02.2026 | 23,30 | 23,60 | 22,32 | 22,80 | -1,00% | 105.224,00 |
| 03.02.2026 | 23,29 | 23,39 | 22,66 | 23,03 | -1,29% | 85.857,00 |
| 02.02.2026 | 23,32 | 24,15 | 23,25 | 23,33 | 0,17% | 104.805,00 |
| 30.01.2026 | 23,32 | 23,50 | 22,86 | 23,29 | -1,15% | 123.261,00 |
| 29.01.2026 | 23,36 | 23,62 | 23,12 | 23,56 | 0,81% | 36.546,00 |
| 28.01.2026 | 23,91 | 23,91 | 23,17 | 23,37 | -1,72% | 46.532,00 |
| 27.01.2026 | 23,58 | 24,04 | 23,39 | 23,78 | 1,02% | 35.073,00 |
| 26.01.2026 | 23,01 | 23,64 | 22,94 | 23,54 | 1,64% | 60.702,00 |
| 23.01.2026 | 23,51 | 23,51 | 22,99 | 23,16 | -2,36% | 36.589,00 |
| 22.01.2026 | 23,70 | 24,48 | 23,52 | 23,72 | 0,04% | 34.184,00 |
| 21.01.2026 | 23,93 | 24,11 | 23,08 | 23,71 | -0,96% | 63.181,00 |
| 20.01.2026 | 24,11 | 25,50 | 23,73 | 23,94 | -3,43% | 113.165,00 |
| 16.01.2026 | 24,58 | 24,84 | 24,36 | 24,79 | 0,65% | 95.853,00 |
| 15.01.2026 | 24,42 | 24,94 | 24,11 | 24,63 | 1,53% | 68.758,00 |
| 14.01.2026 | 24,41 | 24,49 | 23,99 | 24,26 | -0,41% | 53.432,00 |
| 13.01.2026 | 24,68 | 24,79 | 23,93 | 24,36 | -1,30% | 96.682,00 |
| 12.01.2026 | 24,10 | 25,49 | 24,10 | 24,68 | 1,02% | 100.257,00 |
| 09.01.2026 | 22,93 | 24,89 | 22,65 | 24,43 | 7,86% | 187.955,00 |
| 08.01.2026 | 21,87 | 22,87 | 21,87 | 22,65 | 2,63% | 95.001,00 |
| 07.01.2026 | 22,50 | 22,50 | 21,90 | 22,07 | -2,00% | 92.291,00 |
| 06.01.2026 | 23,12 | 23,16 | 21,85 | 22,52 | -1,44% | 192.055,00 |
| 05.01.2026 | 22,44 | 22,86 | 21,90 | 22,85 | 1,78% | 186.450,00 |
| 02.01.2026 | 24,60 | 24,60 | 22,42 | 22,45 | -7,27% | 159.668,00 |
| 31.12.2025 | 23,70 | 24,41 | 23,67 | 24,21 | 1,64% | 299.046,00 |
| 30.12.2025 | 23,63 | 24,22 | 23,52 | 23,82 | 0,63% | 195.900,00 |
| 29.12.2025 | 22,93 | 23,97 | 22,77 | 23,67 | 3,18% | 168.889,00 |
| 26.12.2025 | 23,00 | 23,14 | 22,61 | 22,94 | 0,61% | 100.767,00 |
| 24.12.2025 | 22,64 | 22,89 | 22,58 | 22,80 | -0,04% | 67.686,00 |
| 23.12.2025 | 22,52 | 22,96 | 22,52 | 22,81 | 0,26% | 90.277,00 |
| 22.12.2025 | 22,60 | 23,00 | 22,60 | 22,75 | 0,53% | 97.494,00 |
| 19.12.2025 | 23,11 | 23,35 | 22,51 | 22,63 | -2,12% | 463.460,00 |