13,750€
0,73%
Echtzeit-Aktienkurs First Advantage Corp.
Bid:
Ask:
Aktienkurse zur First Advantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 13,70 | 13,70 | 13,50 | 13,55 | -0,73% | - |
| 03.09.2025 | 13,60 | 13,80 | 13,55 | 13,65 | 0,00% | - |
| 02.09.2025 | 13,85 | 13,95 | 13,65 | 13,65 | -2,50% | - |
| 01.09.2025 | 14,00 | 14,00 | 13,90 | 14,00 | 0,36% | - |
| 29.08.2025 | 13,90 | 14,15 | 13,90 | 13,95 | 0,00% | - |
| 28.08.2025 | 14,20 | 14,35 | 13,95 | 13,95 | -1,41% | - |
| 27.08.2025 | 14,10 | 14,25 | 13,80 | 14,15 | -1,39% | - |
| 26.08.2025 | 14,40 | 14,40 | 14,25 | 14,35 | -0,69% | - |
| 25.08.2025 | 14,60 | 14,70 | 14,40 | 14,45 | -1,37% | - |
| 22.08.2025 | 14,00 | 14,65 | 14,00 | 14,65 | 4,27% | - |
| 21.08.2025 | 14,10 | 14,20 | 13,95 | 14,05 | -0,35% | - |
| 20.08.2025 | 14,10 | 14,40 | 14,00 | 14,10 | 0,36% | - |
| 19.08.2025 | 14,00 | 14,25 | 14,00 | 14,05 | -1,40% | - |
| 18.08.2025 | 14,20 | 14,35 | 14,00 | 14,25 | -0,35% | - |
| 15.08.2025 | 14,50 | 14,65 | 14,25 | 14,30 | -1,04% | - |
| 14.08.2025 | 14,75 | 14,80 | 14,45 | 14,45 | -0,69% | - |
| 13.08.2025 | 14,10 | 14,55 | 14,00 | 14,55 | 4,30% | - |
| 12.08.2025 | 13,60 | 13,95 | 13,50 | 13,95 | 0,72% | - |
| 11.08.2025 | 14,40 | 14,45 | 13,85 | 13,85 | -2,12% | - |
| 08.08.2025 | 15,00 | 15,30 | 14,05 | 14,15 | -4,07% | - |
| 07.08.2025 | 13,90 | 15,40 | 13,90 | 14,75 | 7,27% | - |
| 06.08.2025 | 13,80 | 13,90 | 13,55 | 13,75 | 0,36% | - |
| 05.08.2025 | 14,60 | 14,65 | 13,60 | 13,70 | -4,86% | - |
| 04.08.2025 | 14,40 | 14,45 | 14,25 | 14,40 | 1,05% | - |
| 01.08.2025 | 15,00 | 15,10 | 14,15 | 14,25 | -9,81% | - |
| 31.07.2025 | 15,90 | 16,00 | 15,55 | 15,80 | -0,32% | - |
| 30.07.2025 | 15,70 | 16,05 | 15,70 | 15,85 | 0,96% | - |
| 29.07.2025 | 15,80 | 15,90 | 15,70 | 15,70 | 0,32% | - |
| 28.07.2025 | 15,90 | 15,90 | 15,55 | 15,65 | 0,00% | - |
| 25.07.2025 | 15,60 | 15,75 | 15,55 | 15,65 | 0,64% | - |
| 24.07.2025 | 15,50 | 15,60 | 15,45 | 15,55 | 0,65% | - |
| 23.07.2025 | 15,50 | 15,65 | 15,35 | 15,45 | 1,98% | - |
| 22.07.2025 | 15,20 | 15,35 | 15,10 | 15,15 | -0,66% | - |
| 21.07.2025 | 15,20 | 15,40 | 15,00 | 15,25 | 0,66% | - |
| 18.07.2025 | 15,30 | 15,55 | 15,05 | 15,15 | -1,30% | - |
| 17.07.2025 | 14,50 | 15,45 | 14,50 | 15,35 | 6,23% | - |
| 16.07.2025 | 14,10 | 14,45 | 14,10 | 14,45 | 0,00% | - |
| 15.07.2025 | 14,80 | 14,80 | 14,45 | 14,45 | -1,70% | - |
| 14.07.2025 | 14,70 | 14,80 | 14,60 | 14,70 | -1,01% | - |
| 11.07.2025 | 15,00 | 15,00 | 14,70 | 14,85 | -1,00% | - |
| 10.07.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 2,74% | - |
| 09.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 08.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 07.07.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 0,69% | - |
| 04.07.2025 | 14,55 | 14,55 | 14,45 | 14,50 | 0,69% | - |
| 03.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 02.07.2025 | 14,60 | 14,60 | 14,50 | 14,50 | 1,75% | - |
| 01.07.2025 | 14,10 | 14,25 | 14,00 | 14,25 | 2,52% | - |
| 30.06.2025 | 13,50 | 13,95 | 13,50 | 13,90 | -0,71% | - |
| 27.06.2025 | 14,10 | 14,10 | 14,00 | 14,00 | -1,41% | - |
| 26.06.2025 | 14,20 | 14,20 | 14,10 | 14,20 | -2,07% | - |
| 25.06.2025 | 14,50 | 14,60 | 14,40 | 14,50 | 0,35% | - |
| 24.06.2025 | 14,60 | 14,65 | 14,45 | 14,45 | -0,69% | - |
| 23.06.2025 | 14,40 | 14,55 | 14,40 | 14,55 | -1,69% | - |
| 20.06.2025 | 14,95 | 15,15 | 14,80 | 14,80 | 0,00% | - |
| 19.06.2025 | 15,00 | 15,00 | 14,80 | 14,80 | -3,58% | - |
| 18.06.2025 | 15,30 | 15,35 | 15,20 | 15,35 | 0,66% | - |
| 17.06.2025 | 15,40 | 15,40 | 15,25 | 15,25 | -2,56% | - |
| 13.06.2025 | 15,50 | 15,75 | 15,50 | 15,65 | -1,26% | - |
| 12.06.2025 | 16,10 | 16,10 | 15,75 | 15,85 | -3,06% | - |
| 11.06.2025 | 16,20 | 16,50 | 16,10 | 16,35 | 0,00% | - |
| 10.06.2025 | 16,20 | 16,65 | 16,15 | 16,35 | 1,87% | - |
| 09.06.2025 | 15,90 | 16,35 | 15,85 | 16,05 | 0,00% | - |
| 06.06.2025 | 15,90 | 16,20 | 15,85 | 16,05 | 0,00% | - |
| 05.06.2025 | 15,90 | 16,25 | 15,60 | 16,05 | 1,26% | - |
| 04.06.2025 | 15,90 | 16,00 | 15,40 | 15,85 | 1,28% | - |
| 03.06.2025 | 15,20 | 15,65 | 14,95 | 15,65 | 5,74% | - |
| 02.06.2025 | 14,90 | 15,05 | 14,55 | 14,80 | -1,66% | - |
| 30.05.2025 | 15,00 | 15,20 | 14,90 | 15,05 | 0,00% | - |
| 29.05.2025 | 15,40 | 15,50 | 14,95 | 15,05 | -1,31% | - |
| 28.05.2025 | 15,40 | 15,60 | 15,15 | 15,25 | 0,00% | - |
| 27.05.2025 | 14,95 | 15,35 | 14,95 | 15,25 | 1,67% | - |
| 26.05.2025 | 15,00 | 15,10 | 15,00 | 15,00 | -1,64% | - |
| 23.05.2025 | 15,40 | 15,50 | 15,10 | 15,25 | -1,29% | - |
| 22.05.2025 | 15,30 | 15,55 | 15,20 | 15,45 | -1,28% | - |
| 21.05.2025 | 16,00 | 16,20 | 15,65 | 15,65 | -4,28% | - |
| 20.05.2025 | 16,10 | 16,45 | 15,90 | 16,35 | 1,87% | - |
| 19.05.2025 | 16,10 | 16,35 | 15,85 | 16,05 | -2,43% | - |
| 16.05.2025 | 16,20 | 16,55 | 16,20 | 16,45 | 1,54% | - |
| 15.05.2025 | 15,90 | 16,25 | 15,80 | 16,20 | 1,57% | - |
| 14.05.2025 | 16,00 | 16,00 | 15,30 | 15,95 | -2,45% | - |
| 13.05.2025 | 16,40 | 16,60 | 16,25 | 16,35 | 1,24% | - |
| 12.05.2025 | 16,40 | 16,80 | 15,95 | 16,15 | 2,54% | - |
| 09.05.2025 | 15,90 | 15,90 | 15,20 | 15,75 | 1,29% | - |
| 08.05.2025 | 13,40 | 15,55 | 13,40 | 15,55 | 19,16% | - |
| 07.05.2025 | 13,10 | 13,45 | 12,90 | 13,05 | -0,38% | - |
| 06.05.2025 | 13,00 | 13,10 | 12,80 | 13,10 | -1,50% | - |
| 05.05.2025 | 13,10 | 13,35 | 12,65 | 13,30 | 1,14% | - |
| 02.05.2025 | 12,80 | 13,15 | 12,70 | 13,15 | 6,48% | - |
| 30.04.2025 | 12,50 | 12,60 | 12,10 | 12,35 | -1,20% | - |
| 29.04.2025 | 12,40 | 12,50 | 12,30 | 12,50 | 0,81% | - |
| 28.04.2025 | 12,40 | 12,65 | 12,30 | 12,40 | 0,81% | - |
| 25.04.2025 | 12,70 | 12,70 | 12,30 | 12,30 | -0,81% | - |
| 24.04.2025 | 12,20 | 12,40 | 12,10 | 12,40 | 0,81% | - |
| 23.04.2025 | 12,20 | 12,60 | 12,20 | 12,30 | 6,03% | - |
| 22.04.2025 | 11,40 | 11,60 | 11,30 | 11,60 | -1,69% | - |
| 17.04.2025 | 12,30 | 12,30 | 11,65 | 11,80 | -4,84% | - |
| 16.04.2025 | 12,10 | 12,55 | 12,00 | 12,40 | -4,25% | - |
| 15.04.2025 | 13,20 | 13,30 | 12,90 | 12,95 | -1,52% | - |
| 14.04.2025 | 13,10 | 13,25 | 12,85 | 13,15 | 6,48% | - |