19,350€
0,26%
Echtzeit-Aktienkurs First Advantage Corp
Bid:
Ask:
Aktienkurse zur First Advantage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,10 | 19,70 | 19,10 | 19,30 | 0,00% | - |
| 11.11.2026 | 19,50 | 19,80 | 19,20 | 19,30 | -0,52% | 300,00 |
| 10.11.2026 | 20,00 | 20,00 | 18,70 | 19,40 | -6,73% | 700,00 |
| 09.11.2026 | 21,00 | 21,20 | 20,80 | 20,80 | -0,95% | - |
| 06.11.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 2,94% | - |
| 05.11.2026 | 19,60 | 21,00 | 19,60 | 20,40 | 2,51% | 784,00 |
| 04.11.2026 | 19,30 | 20,20 | 19,30 | 19,90 | 1,02% | 96,00 |
| 03.11.2026 | 19,60 | 19,80 | 19,00 | 19,70 | -0,51% | 800,00 |
| 02.11.2026 | 19,30 | 19,90 | 19,20 | 19,80 | 3,13% | - |
| 30.10.2026 | 18,40 | 19,40 | 18,40 | 19,20 | 2,67% | - |
| 29.10.2026 | 18,50 | 19,10 | 18,50 | 18,70 | 0,00% | - |
| 28.10.2026 | 18,90 | 19,10 | 18,40 | 18,70 | -1,06% | - |
| 27.10.2026 | 18,80 | 19,40 | 18,50 | 18,90 | 0,00% | - |
| 26.10.2026 | 18,80 | 19,00 | 18,50 | 18,90 | 0,00% | - |
| 23.10.2026 | 18,80 | 18,90 | 18,50 | 18,90 | -0,53% | - |
| 22.10.2026 | 17,10 | 19,00 | 17,10 | 19,00 | 9,20% | - |
| 21.10.2026 | 17,40 | 17,60 | 17,00 | 17,40 | 0,58% | - |
| 20.10.2026 | 16,70 | 17,60 | 16,70 | 17,30 | 2,37% | - |
| 19.10.2026 | 17,20 | 17,20 | 16,70 | 16,90 | -0,59% | - |
| 16.10.2026 | 17,80 | 18,00 | 16,90 | 17,00 | -4,49% | - |
| 15.10.2026 | 16,60 | 17,80 | 16,60 | 17,80 | 5,33% | - |
| 14.10.2026 | 17,10 | 17,20 | 16,80 | 16,90 | -1,17% | - |
| 13.10.2026 | 16,90 | 17,20 | 16,80 | 17,10 | 0,00% | - |
| 12.10.2026 | 17,00 | 17,10 | 16,90 | 17,10 | 1,18% | - |
| 09.10.2026 | 16,70 | 17,10 | 16,60 | 16,90 | 1,20% | - |
| 08.10.2026 | 16,30 | 16,90 | 16,20 | 16,70 | 2,45% | - |
| 07.10.2026 | 16,40 | 16,50 | 16,20 | 16,30 | -0,61% | - |
| 06.10.2026 | 16,30 | 16,60 | 16,10 | 16,40 | 0,61% | - |
| 05.10.2026 | 16,10 | 16,50 | 16,00 | 16,30 | 1,24% | - |
| 02.10.2026 | 16,30 | 16,80 | 16,10 | 16,10 | -1,23% | - |
| 01.10.2026 | 15,80 | 16,30 | 15,70 | 16,30 | 3,82% | - |
| 30.09.2026 | 15,50 | 15,80 | 15,20 | 15,70 | 1,29% | - |
| 29.09.2026 | 16,20 | 16,40 | 15,50 | 15,50 | -5,49% | - |
| 28.09.2026 | 17,00 | 17,10 | 16,30 | 16,40 | -4,09% | - |
| 25.09.2026 | 17,50 | 17,50 | 17,10 | 17,10 | -2,29% | - |
| 24.09.2026 | 17,40 | 17,60 | 17,10 | 17,50 | 0,00% | - |
| 23.09.2026 | 17,70 | 17,80 | 17,30 | 17,50 | -0,57% | - |
| 22.09.2026 | 17,80 | 17,90 | 17,50 | 17,60 | -1,12% | - |
| 21.09.2026 | 18,10 | 18,20 | 17,70 | 17,80 | -1,66% | - |
| 18.09.2026 | 18,30 | 18,40 | 17,80 | 18,10 | -1,09% | - |
| 17.09.2026 | 18,80 | 19,00 | 18,10 | 18,30 | -2,66% | - |
| 16.09.2026 | 18,70 | 19,00 | 18,60 | 18,80 | 0,53% | - |
| 15.09.2026 | 19,20 | 19,20 | 18,70 | 18,70 | 3,31% | - |
| 14.09.2026 | 18,00 | 18,10 | 18,00 | 18,10 | 0,00% | - |
| 11.09.2026 | 17,60 | 18,10 | 17,60 | 18,10 | 2,84% | - |
| 10.09.2026 | 17,60 | 17,80 | 17,50 | 17,60 | 0,57% | - |
| 09.09.2026 | 17,70 | 17,70 | 17,40 | 17,50 | -1,13% | - |
| 08.09.2026 | 18,40 | 18,40 | 17,60 | 17,70 | -3,28% | - |
| 07.09.2026 | 18,30 | 18,40 | 18,30 | 18,30 | -0,54% | - |
| 04.09.2026 | 18,00 | 18,40 | 17,70 | 18,40 | 2,79% | - |
| 03.09.2026 | 17,20 | 18,00 | 17,20 | 17,90 | 4,07% | - |
| 02.09.2026 | 17,30 | 17,50 | 17,10 | 17,20 | -1,15% | - |
| 01.09.2026 | 18,00 | 18,00 | 17,20 | 17,40 | -3,87% | - |
| 31.08.2026 | 18,20 | 18,20 | 17,50 | 18,10 | 0,00% | - |
| 28.08.2026 | 17,90 | 18,30 | 17,90 | 18,10 | 1,69% | - |
| 27.08.2026 | 17,60 | 17,80 | 17,30 | 17,80 | 1,71% | - |
| 26.08.2026 | 17,30 | 17,60 | 17,30 | 17,50 | 1,16% | - |
| 25.08.2026 | 17,70 | 17,80 | 17,30 | 17,30 | -2,26% | - |
| 24.08.2026 | 17,70 | 18,20 | 17,60 | 17,70 | -0,56% | - |
| 21.08.2026 | 18,10 | 18,20 | 17,70 | 17,80 | -1,66% | - |
| 20.08.2026 | 18,10 | 18,10 | 17,90 | 18,10 | 0,56% | - |
| 19.08.2026 | 17,90 | 18,50 | 17,90 | 18,00 | 0,00% | - |
| 18.08.2026 | 17,20 | 18,10 | 17,20 | 18,00 | 2,86% | - |
| 17.08.2026 | 18,60 | 18,60 | 17,30 | 17,50 | -5,91% | - |
| 14.08.2026 | 19,10 | 19,20 | 18,50 | 18,60 | -3,12% | - |
| 13.08.2026 | 18,20 | 19,20 | 18,10 | 19,20 | 6,08% | - |
| 12.08.2026 | 18,30 | 18,40 | 18,00 | 18,10 | -1,63% | - |
| 11.08.2026 | 18,70 | 19,50 | 17,50 | 18,40 | -9,80% | - |
| 10.08.2026 | 20,80 | 20,80 | 20,00 | 20,40 | -1,92% | - |
| 07.08.2026 | 21,00 | 21,60 | 20,80 | 20,80 | 11,23% | - |
| 06.08.2026 | 17,70 | 19,70 | 17,60 | 18,70 | 5,65% | 2.580,00 |
| 05.08.2026 | 17,80 | 17,80 | 17,30 | 17,70 | 0,00% | - |
| 04.08.2026 | 17,70 | 17,80 | 17,40 | 17,70 | 0,00% | - |
| 03.08.2026 | 17,30 | 17,70 | 17,10 | 17,70 | 3,51% | - |
| 31.07.2026 | 17,50 | 17,60 | 16,80 | 17,10 | -0,58% | - |
| 30.07.2026 | 18,80 | 19,00 | 17,20 | 17,20 | -8,02% | - |
| 29.07.2026 | 18,10 | 19,00 | 18,10 | 18,70 | 2,19% | - |
| 28.07.2026 | 17,30 | 18,30 | 17,30 | 18,30 | 4,57% | - |
| 27.07.2026 | 17,40 | 17,70 | 17,30 | 17,50 | 2,34% | - |
| 24.07.2026 | 16,70 | 17,30 | 16,70 | 17,10 | 1,79% | - |
| 23.07.2026 | 17,40 | 17,40 | 16,80 | 16,80 | -3,45% | - |
| 22.07.2026 | 18,30 | 18,40 | 17,30 | 17,40 | -5,95% | - |
| 21.07.2026 | 19,60 | 19,70 | 18,50 | 18,50 | -5,13% | - |
| 20.07.2026 | 19,50 | 19,70 | 19,00 | 19,50 | -0,51% | - |
| 17.07.2026 | 19,10 | 19,80 | 19,00 | 19,60 | 1,03% | - |
| 16.07.2026 | 18,40 | 19,60 | 18,20 | 19,40 | 5,43% | - |
| 15.07.2026 | 19,10 | 19,20 | 18,00 | 18,40 | 0,00% | - |
| 14.07.2026 | 18,10 | 18,40 | 17,40 | 18,40 | 2,22% | - |
| 13.07.2026 | 16,80 | 18,20 | 16,80 | 18,00 | 5,88% | - |
| 10.07.2026 | 16,90 | 17,10 | 16,70 | 17,00 | -0,58% | - |
| 09.07.2026 | 17,20 | 17,30 | 16,80 | 17,10 | -0,58% | - |
| 08.07.2026 | 17,50 | 17,50 | 17,10 | 17,20 | -2,27% | - |
| 07.07.2026 | 17,30 | 17,80 | 17,30 | 17,60 | 0,00% | - |
| 06.07.2026 | 18,50 | 18,60 | 17,60 | 17,60 | -4,86% | 536,00 |
| 03.07.2026 | 18,00 | 18,50 | 18,00 | 18,50 | 3,35% | 5.000,00 |
| 02.07.2026 | 16,50 | 17,90 | 16,40 | 17,90 | 8,48% | - |
| 01.07.2026 | 15,70 | 16,60 | 15,70 | 16,50 | 4,43% | - |
| 30.06.2026 | 15,90 | 15,90 | 15,30 | 15,80 | 0,00% | - |
| 29.06.2026 | 15,70 | 15,80 | 15,50 | 15,80 | 1,28% | 138,00 |
| 26.06.2026 | 14,50 | 15,60 | 14,40 | 15,60 | 6,85% | - |