14,400€
0,70%
Echtzeit-Aktienkurs FIRST ADVANTAGE DL-,001
Bid:
Ask:
Aktienkurse zur FIRST ADVANTAGE DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 14,50 | 14,50 | 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% | - |
| 14.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 5,74% | - |
| 11.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -6,15% | 173,00 |
| 10.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 12,07% | - |
| 09.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -4,13% | - |
| 08.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 07.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -8,40% | - |
| 04.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 03.04.2025 | 13,40 | 13,40 | 13,20 | 13,20 | -0,75% | 200,00 |
| 02.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 01.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 31.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 28.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 27.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 26.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 25.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 4,03% | - |
| 24.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 21.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 20.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 19.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 18.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 17.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
| 14.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 13.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 12.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 11.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 10.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 07.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,88% | - |
| 06.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 05.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | - |
| 04.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -5,59% | - |