8,000€
1,27%
Echtzeit-Aktienkurs First Advantage Corp.
Bid:
Ask:
Aktienkurse zur First Advantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 7,90 | 7,90 | 7,90 | 7,90 | -9,71% | - |
| 13.02.2026 | 8,75 | 8,75 | 8,75 | 8,75 | -3,85% | - |
| 12.02.2026 | 9,10 | 9,10 | 9,10 | 9,10 | -1,09% | - |
| 11.02.2026 | 9,20 | 9,20 | 9,20 | 9,20 | -1,60% | - |
| 10.02.2026 | 9,35 | 9,35 | 9,35 | 9,35 | -6,50% | - |
| 09.02.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -2,91% | - |
| 06.02.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -7,21% | - |
| 05.02.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 5,71% | - |
| 04.02.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -8,70% | - |
| 03.02.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 02.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 4,63% | - |
| 30.01.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 29.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -4,46% | - |
| 28.01.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -5,08% | - |
| 27.01.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 26.01.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -5,60% | - |
| 23.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 22.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 21.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -6,25% | - |
| 20.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 19.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 16.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 15.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 14.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -4,55% | - |
| 13.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 12.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 09.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 3,88% | - |
| 08.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 07.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 06.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 4,96% | - |
| 05.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 02.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -5,38% | - |
| 30.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 29.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 23.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 22.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 19.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 18.12.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 2,42% | 500,00 |
| 17.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 16.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 15.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 12.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 4,24% | - |
| 11.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 10.12.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 09.12.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 08.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 05.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 04.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 03.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 02.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 01.12.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 28.11.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 27.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 26.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | - |
| 25.11.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 24.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 8,26% | - |
| 21.11.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 20.11.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 4,81% | - |
| 19.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 18.11.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -7,89% | - |
| 17.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 14.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 13.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 12.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 11.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 10.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
| 07.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 8,11% | - |
| 06.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 05.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 6,73% | - |
| 04.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | - |
| 03.11.2025 | 10,90 | 10,90 | 10,80 | 10,80 | -4,42% | 112,00 |
| 31.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 30.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -7,44% | - |
| 29.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 500,00 |
| 28.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 27.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 24.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 23.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 22.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 21.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 20.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 17.10.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | - |
| 16.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 15.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 14.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 13.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 10.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 09.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 08.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 07.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 06.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,88% | - |
| 03.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 02.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 01.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 30.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 29.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 26.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 25.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 24.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 23.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |