14,221$
-0,97%
Echtzeit-Aktienkurs First Advantage Corp.
Bid:
Ask:
Aktienkurse zur First Advantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,53 | 14,70 | 14,31 | 14,35 | -0,69% | 532.861,00 |
| 14.10.2025 | 13,92 | 14,49 | 13,84 | 14,45 | 2,05% | 655.490,00 |
| 13.10.2025 | 14,43 | 15,01 | 14,13 | 14,16 | -0,70% | 681.501,00 |
| 10.10.2025 | 14,51 | 14,67 | 13,96 | 14,26 | -1,66% | 1.045.897,00 |
| 09.10.2025 | 14,88 | 15,07 | 14,38 | 14,50 | -3,40% | 638.634,00 |
| 08.10.2025 | 15,21 | 15,43 | 14,98 | 15,01 | -0,33% | 631.687,00 |
| 07.10.2025 | 15,76 | 16,17 | 15,00 | 15,06 | -4,26% | 655.760,00 |
| 06.10.2025 | 15,77 | 16,12 | 15,35 | 15,73 | -0,19% | 803.654,00 |
| 03.10.2025 | 15,30 | 15,94 | 15,22 | 15,76 | 3,62% | 611.055,00 |
| 02.10.2025 | 15,46 | 15,48 | 14,89 | 15,21 | -1,62% | 708.489,00 |
| 01.10.2025 | 15,30 | 15,50 | 14,92 | 15,46 | 0,45% | 761.595,00 |
| 30.09.2025 | 14,87 | 15,40 | 14,67 | 15,39 | 2,53% | 679.249,00 |
| 29.09.2025 | 15,72 | 15,88 | 15,00 | 15,01 | -2,34% | 1.353.639,00 |
| 26.09.2025 | 14,85 | 15,61 | 14,79 | 15,37 | 3,29% | 1.711.612,00 |
| 25.09.2025 | 14,92 | 14,98 | 14,65 | 14,88 | -1,26% | 827.615,00 |
| 24.09.2025 | 15,00 | 15,11 | 14,57 | 15,07 | 1,96% | 831.301,00 |
| 23.09.2025 | 15,37 | 15,45 | 14,45 | 14,78 | -2,18% | 1.115.492,00 |
| 22.09.2025 | 15,29 | 15,29 | 14,96 | 15,11 | -1,37% | 545.723,00 |
| 19.09.2025 | 15,66 | 15,82 | 15,22 | 15,32 | -2,17% | 2.059.189,00 |
| 18.09.2025 | 15,69 | 15,87 | 15,50 | 15,66 | 0,51% | 469.856,00 |
| 17.09.2025 | 15,60 | 16,23 | 15,50 | 15,58 | -0,13% | 610.757,00 |
| 16.09.2025 | 15,63 | 15,78 | 15,47 | 15,60 | -0,19% | 557.802,00 |
| 15.09.2025 | 15,87 | 15,87 | 15,57 | 15,63 | -0,95% | 750.690,00 |
| 12.09.2025 | 16,28 | 16,35 | 15,72 | 15,78 | -3,07% | 671.247,00 |
| 11.09.2025 | 15,75 | 16,55 | 15,72 | 16,28 | 3,30% | 742.654,00 |
| 10.09.2025 | 15,86 | 16,24 | 15,68 | 15,76 | -0,88% | 759.906,00 |
| 09.09.2025 | 16,14 | 16,54 | 15,90 | 15,90 | -1,67% | 750.712,00 |
| 08.09.2025 | 16,12 | 16,30 | 15,89 | 16,17 | 0,68% | 917.349,00 |
| 05.09.2025 | 16,15 | 16,37 | 15,90 | 16,06 | 0,50% | 916.591,00 |
| 04.09.2025 | 15,70 | 16,10 | 15,63 | 15,98 | 0,82% | 465.019,00 |
| 03.09.2025 | 15,82 | 16,08 | 15,77 | 15,85 | -0,31% | 623.400,00 |
| 02.09.2025 | 16,14 | 16,24 | 15,14 | 15,90 | -2,81% | 539.264,00 |
| 29.08.2025 | 16,48 | 16,53 | 16,25 | 16,36 | 0,18% | 584.190,00 |
| 28.08.2025 | 16,61 | 16,61 | 16,24 | 16,33 | -0,91% | 414.932,00 |
| 27.08.2025 | 16,33 | 16,52 | 16,14 | 16,48 | 0,55% | 422.502,00 |
| 26.08.2025 | 16,61 | 16,89 | 16,34 | 16,39 | -1,68% | 631.364,00 |
| 25.08.2025 | 17,02 | 17,19 | 16,64 | 16,67 | -2,63% | 484.335,00 |
| 22.08.2025 | 16,51 | 17,31 | 16,25 | 17,12 | 4,90% | 1.153.517,00 |
| 21.08.2025 | 16,42 | 16,46 | 16,19 | 16,32 | -1,15% | 600.592,00 |
| 20.08.2025 | 16,46 | 16,81 | 16,29 | 16,51 | 0,49% | 579.226,00 |
| 19.08.2025 | 16,42 | 16,64 | 16,28 | 16,43 | 0,31% | 721.254,00 |
| 18.08.2025 | 16,28 | 16,73 | 16,28 | 16,38 | -0,61% | 808.575,00 |
| 15.08.2025 | 16,92 | 17,12 | 16,41 | 16,48 | -2,02% | 954.603,00 |
| 14.08.2025 | 17,02 | 17,09 | 16,77 | 16,82 | -2,44% | 625.992,00 |
| 13.08.2025 | 16,44 | 17,29 | 16,41 | 17,24 | 5,38% | 722.639,00 |
| 12.08.2025 | 15,89 | 16,46 | 15,81 | 16,36 | 4,01% | 684.627,00 |
| 11.08.2025 | 16,67 | 16,86 | 15,61 | 15,73 | -5,41% | 1.367.013,00 |
| 08.08.2025 | 17,69 | 17,76 | 16,38 | 16,63 | -4,97% | 1.891.629,00 |
| 07.08.2025 | 16,30 | 17,90 | 16,30 | 17,50 | 7,96% | 1.293.391,00 |
| 06.08.2025 | 16,07 | 16,29 | 15,75 | 16,21 | 1,00% | 1.082.866,00 |
| 05.08.2025 | 16,82 | 16,87 | 15,66 | 16,05 | -4,06% | 1.141.723,00 |
| 04.08.2025 | 16,51 | 16,81 | 16,35 | 16,73 | 1,58% | 736.303,00 |
| 01.08.2025 | 16,96 | 17,01 | 16,37 | 16,47 | -4,74% | 653.936,00 |
| 31.07.2025 | 17,75 | 18,21 | 17,22 | 17,29 | -4,00% | 830.287,00 |
| 30.07.2025 | 18,36 | 18,38 | 17,86 | 18,01 | -1,04% | 587.635,00 |
| 29.07.2025 | 18,28 | 18,31 | 17,95 | 18,20 | 0,22% | 657.109,00 |
| 28.07.2025 | 18,53 | 18,53 | 18,07 | 18,16 | -1,30% | 913.546,00 |
| 25.07.2025 | 18,46 | 18,55 | 18,25 | 18,40 | 0,22% | 725.725,00 |
| 24.07.2025 | 18,19 | 18,45 | 18,15 | 18,36 | 0,55% | 813.553,00 |
| 23.07.2025 | 18,22 | 18,36 | 18,03 | 18,26 | 1,16% | 982.045,00 |
| 22.07.2025 | 17,77 | 18,06 | 17,68 | 18,05 | 1,98% | 834.720,00 |
| 21.07.2025 | 17,71 | 18,19 | 17,47 | 17,70 | 0,40% | 798.215,00 |
| 18.07.2025 | 18,01 | 18,01 | 17,39 | 17,63 | -1,23% | 1.123.309,00 |
| 17.07.2025 | 16,77 | 18,30 | 16,77 | 17,85 | 6,19% | 1.857.448,00 |
| 16.07.2025 | 16,51 | 16,82 | 16,28 | 16,81 | 2,13% | 678.741,00 |
| 15.07.2025 | 17,18 | 17,27 | 16,45 | 16,46 | -4,19% | 668.724,00 |
| 14.07.2025 | 17,07 | 17,32 | 17,07 | 17,18 | -0,06% | 563.850,00 |
| 11.07.2025 | 17,42 | 17,56 | 17,13 | 17,19 | -2,39% | 455.106,00 |
| 10.07.2025 | 17,43 | 17,80 | 17,37 | 17,61 | 0,57% | 531.500,00 |
| 09.07.2025 | 17,14 | 17,53 | 16,98 | 17,51 | 2,16% | 781.614,00 |
| 08.07.2025 | 17,23 | 17,41 | 17,06 | 17,14 | 0,00% | 898.598,00 |
| 07.07.2025 | 17,11 | 17,24 | 16,88 | 17,14 | -0,12% | 542.884,00 |
| 03.07.2025 | 17,08 | 17,34 | 17,02 | 17,16 | 1,18% | 381.654,00 |
| 02.07.2025 | 17,10 | 17,14 | 16,48 | 16,96 | -0,76% | 733.402,00 |
| 01.07.2025 | 16,62 | 17,42 | 16,59 | 17,09 | 2,89% | 1.224.158,00 |
| 30.06.2025 | 16,35 | 16,92 | 15,99 | 16,61 | 5,13% | 1.748.970,00 |
| 27.06.2025 | 16,42 | 16,57 | 15,74 | 15,80 | -3,83% | 5.739.579,00 |
| 26.06.2025 | 16,70 | 16,77 | 16,09 | 16,43 | -0,60% | 1.349.933,00 |
| 25.06.2025 | 17,09 | 17,09 | 16,33 | 16,53 | -1,61% | 1.264.775,00 |
| 24.06.2025 | 16,93 | 17,01 | 16,61 | 16,80 | 0,30% | 976.624,00 |
| 23.06.2025 | 16,58 | 16,87 | 16,30 | 16,75 | 1,21% | 1.103.844,00 |
| 20.06.2025 | 17,18 | 17,34 | 16,46 | 16,55 | -4,06% | 1.506.117,00 |
| 18.06.2025 | 17,50 | 17,81 | 17,20 | 17,25 | -1,65% | 907.478,00 |
| 17.06.2025 | 17,82 | 17,84 | 17,46 | 17,54 | -1,85% | 780.815,00 |
| 16.06.2025 | 18,03 | 18,17 | 17,68 | 17,87 | 0,56% | 804.295,00 |
| 13.06.2025 | 17,95 | 18,21 | 17,73 | 17,77 | -2,36% | 537.954,00 |
| 12.06.2025 | 18,49 | 18,49 | 18,15 | 18,20 | -2,05% | 585.072,00 |
| 11.06.2025 | 18,62 | 18,93 | 18,44 | 18,58 | -0,05% | 915.278,00 |
| 10.06.2025 | 18,71 | 19,01 | 18,46 | 18,59 | 0,22% | 1.152.300,00 |
| 09.06.2025 | 18,32 | 18,56 | 18,08 | 18,55 | 2,09% | 1.132.386,00 |
| 06.06.2025 | 18,42 | 18,55 | 18,16 | 18,17 | 0,22% | 606.046,00 |
| 05.06.2025 | 18,09 | 18,60 | 17,95 | 18,13 | -0,38% | 808.060,00 |
| 04.06.2025 | 18,05 | 18,42 | 17,74 | 18,20 | 0,55% | 743.008,00 |
| 03.06.2025 | 17,27 | 18,11 | 17,27 | 18,10 | 3,72% | 899.030,00 |
| 02.06.2025 | 17,08 | 17,48 | 16,62 | 17,45 | 1,93% | 1.418.472,00 |
| 30.05.2025 | 17,09 | 17,22 | 16,88 | 17,12 | 0,53% | 1.016.079,00 |
| 29.05.2025 | 17,24 | 17,30 | 16,92 | 17,03 | -0,12% | 946.532,00 |
| 28.05.2025 | 17,41 | 17,57 | 17,04 | 17,05 | -2,01% | 1.078.408,00 |
| 27.05.2025 | 17,21 | 17,52 | 17,09 | 17,40 | 3,08% | 761.542,00 |
| 23.05.2025 | 17,09 | 17,30 | 16,86 | 16,88 | -3,21% | 713.695,00 |