17,700€
Echtzeit-Aktienkurs First Advantage Corp.
Bid:
Ask:
Aktienkurse zur First Advantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 17,70 | 17,90 | 17,30 | 17,70 | 0,00% | - |
| 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% | - |
| 25.06.2026 | 14,90 | 15,10 | 14,50 | 14,60 | -0,68% | - |
| 24.06.2026 | 14,60 | 15,10 | 14,40 | 14,70 | 1,38% | - |
| 23.06.2026 | 13,80 | 14,50 | 13,60 | 14,50 | 3,57% | - |
| 22.06.2026 | 14,00 | 14,20 | 13,80 | 14,00 | 0,72% | - |
| 19.06.2026 | 13,80 | 13,90 | 13,80 | 13,90 | -0,71% | - |
| 18.06.2026 | 13,80 | 14,00 | 13,50 | 14,00 | 2,19% | - |
| 17.06.2026 | 14,40 | 14,50 | 13,70 | 13,70 | -3,52% | - |
| 16.06.2026 | 14,50 | 14,60 | 14,00 | 14,20 | -2,74% | - |
| 15.06.2026 | 14,40 | 14,60 | 14,20 | 14,60 | 2,10% | - |
| 12.06.2026 | 13,80 | 14,50 | 13,70 | 14,30 | 5,93% | - |
| 11.06.2026 | 13,70 | 13,80 | 13,40 | 13,50 | -1,46% | - |
| 10.06.2026 | 13,60 | 13,90 | 13,60 | 13,70 | 0,00% | - |
| 09.06.2026 | 13,60 | 13,80 | 13,60 | 13,70 | 0,00% | - |
| 08.06.2026 | 13,70 | 13,90 | 13,40 | 13,70 | 0,74% | - |
| 05.06.2026 | 13,40 | 13,70 | 13,30 | 13,60 | 0,00% | - |
| 04.06.2026 | 13,60 | 14,00 | 13,60 | 13,60 | -0,73% | - |
| 03.06.2026 | 14,00 | 14,10 | 13,40 | 13,70 | -2,84% | - |
| 02.06.2026 | 14,50 | 14,60 | 13,90 | 14,10 | -3,42% | - |
| 01.06.2026 | 13,70 | 14,60 | 13,60 | 14,60 | 7,35% | - |
| 29.05.2026 | 13,60 | 13,80 | 13,50 | 13,60 | 0,00% | - |
| 28.05.2026 | 13,10 | 13,60 | 13,10 | 13,60 | 3,82% | - |
| 27.05.2026 | 13,00 | 13,30 | 13,00 | 13,10 | 0,00% | - |
| 26.05.2026 | 13,30 | 13,30 | 13,00 | 13,10 | -1,50% | - |
| 25.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 22.05.2026 | 13,00 | 13,40 | 12,95 | 13,10 | 3,15% | - |
| 21.05.2026 | 13,10 | 13,20 | 12,65 | 12,70 | -2,31% | - |
| 20.05.2026 | 12,90 | 13,00 | 12,55 | 13,00 | -1,52% | - |
| 19.05.2026 | 13,10 | 13,50 | 12,85 | 13,20 | 0,76% | - |
| 18.05.2026 | 12,70 | 13,20 | 12,65 | 13,10 | 3,15% | - |
| 15.05.2026 | 12,60 | 13,00 | 12,45 | 12,70 | -4,51% | - |
| 14.05.2026 | 13,40 | 13,80 | 13,10 | 13,30 | 3,10% | - |
| 13.05.2026 | 13,30 | 13,40 | 12,65 | 12,90 | -4,80% | - |
| 12.05.2026 | 13,60 | 13,85 | 13,40 | 13,55 | -0,37% | - |
| 11.05.2026 | 13,60 | 13,90 | 13,40 | 13,60 | 4,62% | - |
| 08.05.2026 | 13,30 | 13,55 | 12,70 | 13,00 | 0,78% | - |
| 07.05.2026 | 10,90 | 13,15 | 10,80 | 12,90 | 17,81% | - |
| 06.05.2026 | 10,90 | 11,00 | 10,70 | 10,95 | 1,86% | - |
| 05.05.2026 | 10,90 | 10,95 | 10,60 | 10,75 | -3,15% | - |
| 04.05.2026 | 11,00 | 11,20 | 10,80 | 11,10 | 2,78% | - |
| 30.04.2026 | 11,10 | 11,10 | 10,70 | 10,80 | -2,70% | - |
| 29.04.2026 | 11,10 | 11,20 | 11,00 | 11,10 | 0,00% | - |
| 28.04.2026 | 10,60 | 11,10 | 10,60 | 11,10 | 3,74% | - |
| 27.04.2026 | 10,50 | 10,90 | 10,50 | 10,70 | 1,90% | - |
| 24.04.2026 | 10,50 | 10,60 | 10,30 | 10,50 | 0,96% | - |
| 23.04.2026 | 11,10 | 11,20 | 10,40 | 10,40 | -7,14% | - |
| 22.04.2026 | 11,20 | 11,50 | 11,10 | 11,20 | 0,00% | - |