13,700€
0,74%
Echtzeit-Aktienkurs First Advantage Corp.
Bid:
Ask:
Aktienkurse zur First Advantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 13,55 | 13,70 | 13,45 | 13,70 | 0,74% | - |
| 03.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 02.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 01.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 29.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 28.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 27.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 26.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 25.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | - |
| 22.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 21.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 20.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 19.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 18.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 15.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 14.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 5,04% | - |
| 13.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 3,73% | - |
| 12.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -5,63% | - |
| 11.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -4,70% | - |
| 08.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 7,97% | - |
| 07.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 06.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -4,83% | - |
| 05.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 04.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -5,33% | - |
| 01.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -6,25% | - |
| 31.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 30.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 29.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 28.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 25.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 24.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 23.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 22.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 21.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 18.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 6,25% | - |
| 17.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 16.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -4,76% | - |
| 15.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 14.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 11.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 10.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 09.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 08.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 07.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 04.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 03.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 02.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | - |
| 01.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | - |
| 30.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 27.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 26.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 25.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 24.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 23.06.2025 | 14,30 | 14,40 | 14,30 | 14,40 | -3,36% | 76,00 |
| 20.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 19.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 18.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 17.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 16.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 13.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 12.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 11.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 10.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 09.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 06.06.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 1,26% | 500,00 |
| 05.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 04.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 3,95% | - |
| 03.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 02.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 30.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 29.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 28.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | - |
| 27.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 26.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | - |
| 23.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 22.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -4,40% | - |
| 21.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 20.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 19.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 16.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 15.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 14.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,66% | - |
| 13.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 12.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 09.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 19,70% | - |
| 08.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 07.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 06.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 05.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 02.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 30.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 29.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 28.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 25.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 24.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 23.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 8,04% | - |
| 22.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -7,44% | - |
| 17.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 16.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -7,63% | - |
| 15.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |