13,700€
4,58%
Echtzeit-Aktienkurs First Advantage Corp.
Bid:
Ask:
Aktienkurse zur First Advantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |