16,900€
-3,43%
Echtzeit-Aktienkurs First Advantage Corp.
Bid:
Ask:
Aktienkurse zur First Advantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,30 | 17,30 | 16,90 | 16,95 | -3,14% | - |
| 08.07.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 07.07.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -3,85% | - |
| 06.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 03.07.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 8,48% | - |
| 02.07.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 4,43% | 200,00 |
| 01.07.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 30.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 29.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 6,16% | - |
| 26.06.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 25.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 24.06.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | - |
| 23.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 22.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 19.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 18.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -4,20% | - |
| 17.06.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 16.06.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 15.06.2026 | 14,20 | 14,50 | 14,20 | 14,50 | 5,84% | 105,00 |
| 12.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 11.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 10.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 09.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 08.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 05.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 04.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 03.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |
| 02.06.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 7,35% | - |
| 01.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 29.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | - |
| 28.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 27.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 26.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 25.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 22.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 21.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 20.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 19.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 18.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 15.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -5,26% | - |
| 14.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 13.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 12.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 11.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 08.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 23,15% | - |
| 07.05.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 06.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 05.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 04.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 30.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 29.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | - |
| 28.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 27.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 24.04.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -6,31% | - |
| 23.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -4,31% | - |
| 22.04.2026 | 11,20 | 11,60 | 11,20 | 11,60 | 8,41% | 43,00 |
| 21.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 20.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 17.04.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 3,03% | - |
| 16.04.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -1,98% | - |
| 15.04.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 3,06% | - |
| 14.04.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 5,95% | - |
| 13.04.2026 | 9,25 | 9,25 | 9,25 | 9,25 | -1,60% | - |
| 10.04.2026 | 9,40 | 9,40 | 9,40 | 9,40 | -1,57% | - |
| 09.04.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -1,55% | - |
| 08.04.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 1,04% | - |
| 07.04.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 02.04.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -4,95% | - |
| 01.04.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 2,02% | - |
| 31.03.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 3,13% | - |
| 30.03.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -1,03% | - |
| 27.03.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 1,04% | - |
| 26.03.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 1,59% | - |
| 25.03.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -1,56% | - |
| 24.03.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 4,35% | - |
| 23.03.2026 | 9,20 | 9,20 | 9,20 | 9,20 | -2,13% | - |
| 20.03.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 2,17% | - |
| 19.03.2026 | 9,20 | 9,20 | 9,20 | 9,20 | 0,55% | - |
| 18.03.2026 | 9,15 | 9,15 | 9,15 | 9,15 | 2,81% | - |
| 17.03.2026 | 8,90 | 8,90 | 8,90 | 8,90 | -5,32% | - |
| 16.03.2026 | 9,40 | 9,40 | 9,40 | 9,40 | -2,08% | - |
| 13.03.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -0,52% | - |
| 12.03.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -2,03% | - |
| 11.03.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -1,01% | - |
| 10.03.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -3,40% | - |
| 09.03.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 06.03.2026 | 10,40 | 10,60 | 10,40 | 10,60 | 1,92% | 500,00 |
| 05.03.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | 500,00 |
| 04.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 03.03.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 3,11% | - |
| 02.03.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -1,03% | - |
| 27.02.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 22,64% | - |
| 26.02.2026 | 7,95 | 7,95 | 7,95 | 7,95 | 5,30% | - |
| 25.02.2026 | 7,55 | 7,55 | 7,55 | 7,55 | 1,34% | - |
| 24.02.2026 | 7,45 | 7,45 | 7,45 | 7,45 | -9,15% | - |
| 23.02.2026 | 8,20 | 8,20 | 8,20 | 8,20 | 1,86% | - |
| 20.02.2026 | 8,05 | 8,05 | 8,05 | 8,05 | -1,83% | - |
| 19.02.2026 | 8,20 | 8,20 | 8,20 | 8,20 | 0,61% | - |
| 18.02.2026 | 8,15 | 8,15 | 8,15 | 8,15 | 3,16% | - |
| 17.02.2026 | 7,90 | 7,90 | 7,90 | 7,90 | 0,00% | - |