11,384$
-5,72%
Echtzeit-Aktienkurs First Advantage Corp.
Bid:
Ask:
Aktienkurse zur First Advantage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 12,37 | 12,43 | 11,95 | 12,08 | -0,70% | 201,00 |
| 05.03.2026 | 12,16 | 12,63 | 12,09 | 12,16 | -0,49% | 201,00 |
| 04.03.2026 | 12,32 | 12,78 | 12,00 | 12,22 | 3,30% | 1.637.075,00 |
| 03.03.2026 | 11,66 | 11,98 | 11,49 | 11,83 | 0,60% | 1.434.271,00 |
| 02.03.2026 | 11,20 | 12,06 | 11,18 | 11,76 | 2,17% | 1.730.155,00 |
| 27.02.2026 | 11,12 | 11,65 | 10,92 | 11,51 | -1,54% | 4.009.624,00 |
| 26.02.2026 | 11,58 | 11,97 | 10,36 | 11,69 | 22,79% | 4.513.095,00 |
| 25.02.2026 | 9,07 | 9,54 | 8,84 | 9,52 | 4,96% | 1.388.965,00 |
| 24.02.2026 | 8,88 | 9,19 | 8,82 | 9,07 | 1,34% | 1.164.265,00 |
| 23.02.2026 | 9,80 | 9,83 | 8,93 | 8,95 | -9,14% | 1.188.749,00 |
| 20.02.2026 | 9,57 | 10,12 | 9,47 | 9,85 | 2,60% | 1.112.864,00 |
| 19.02.2026 | 9,71 | 9,78 | 9,36 | 9,60 | -1,84% | 1.101.784,00 |
| 18.02.2026 | 9,93 | 9,93 | 9,56 | 9,78 | 0,31% | 760.682,00 |
| 17.02.2026 | 9,63 | 9,81 | 9,23 | 9,75 | 2,74% | 1.302.473,00 |
| 13.02.2026 | 10,50 | 10,66 | 9,42 | 9,49 | -9,62% | 2.659.584,00 |
| 12.02.2026 | 10,98 | 11,13 | 10,20 | 10,50 | -4,28% | 1.104.061,00 |
| 11.02.2026 | 11,34 | 11,34 | 10,35 | 10,97 | -1,53% | 1.855.610,00 |
| 10.02.2026 | 11,19 | 11,40 | 10,96 | 11,14 | -0,89% | 900.583,00 |
| 09.02.2026 | 11,90 | 12,32 | 11,12 | 11,24 | -5,86% | 1.092.752,00 |
| 06.02.2026 | 12,35 | 12,61 | 11,88 | 11,94 | -1,97% | 1.006.635,00 |
| 05.02.2026 | 13,20 | 13,66 | 12,01 | 12,18 | -7,24% | 1.804.513,00 |
| 04.02.2026 | 12,68 | 13,50 | 12,36 | 13,13 | 4,29% | 993.663,00 |
| 03.02.2026 | 13,45 | 13,78 | 12,38 | 12,59 | -8,10% | 1.322.512,00 |
| 02.02.2026 | 13,53 | 14,20 | 13,35 | 13,70 | 1,48% | 1.310.467,00 |
| 30.01.2026 | 12,93 | 13,58 | 12,85 | 13,50 | 3,45% | 1.066.931,00 |
| 29.01.2026 | 12,92 | 13,06 | 12,68 | 13,05 | 1,08% | 497.919,00 |
| 28.01.2026 | 13,38 | 13,41 | 12,65 | 12,91 | -3,87% | 836.369,00 |
| 27.01.2026 | 14,22 | 14,22 | 13,25 | 13,43 | -4,75% | 682.293,00 |
| 26.01.2026 | 14,15 | 14,53 | 14,02 | 14,10 | -0,35% | 450.729,00 |
| 23.01.2026 | 14,67 | 14,78 | 14,11 | 14,15 | -4,33% | 312.892,00 |
| 22.01.2026 | 14,41 | 14,88 | 14,40 | 14,79 | 3,21% | 380.413,00 |
| 21.01.2026 | 14,18 | 14,71 | 14,16 | 14,33 | 1,27% | 566.543,00 |
| 20.01.2026 | 15,02 | 15,02 | 14,09 | 14,15 | -5,27% | 472.218,00 |
| 19.01.2026 | 14,93 | 14,95 | 14,81 | 14,94 | -0,94% | - |
| 16.01.2026 | 14,95 | 15,16 | 14,50 | 15,08 | 0,87% | 479.897,00 |
| 15.01.2026 | 14,86 | 15,11 | 14,54 | 14,95 | 0,61% | 522.076,00 |
| 14.01.2026 | 14,85 | 14,94 | 14,48 | 14,86 | 0,41% | 595.583,00 |
| 13.01.2026 | 15,55 | 15,55 | 14,76 | 14,80 | -4,52% | 588.261,00 |
| 12.01.2026 | 15,66 | 15,79 | 15,43 | 15,50 | -1,40% | 544.138,00 |
| 09.01.2026 | 15,83 | 16,22 | 15,68 | 15,72 | 0,06% | 617.062,00 |
| 08.01.2026 | 15,02 | 15,91 | 14,94 | 15,71 | 3,29% | 544.178,00 |
| 07.01.2026 | 15,21 | 15,32 | 15,07 | 15,21 | 0,73% | 404.052,00 |
| 06.01.2026 | 14,78 | 15,27 | 14,65 | 15,10 | 1,21% | 433.246,00 |
| 05.01.2026 | 14,22 | 15,15 | 14,22 | 14,92 | 4,70% | 572.946,00 |
| 02.01.2026 | 14,47 | 14,56 | 14,17 | 14,25 | -1,93% | 594.368,00 |
| 31.12.2025 | 15,08 | 15,08 | 14,49 | 14,53 | -2,61% | 539.266,00 |
| 30.12.2025 | 15,33 | 15,43 | 14,90 | 14,92 | -2,80% | 468.020,00 |
| 29.12.2025 | 15,49 | 15,61 | 15,08 | 15,35 | -1,16% | 496.039,00 |
| 26.12.2025 | 15,32 | 15,71 | 15,00 | 15,53 | 1,37% | 455.859,00 |
| 24.12.2025 | 15,28 | 15,37 | 15,20 | 15,32 | 0,26% | 132.601,00 |
| 23.12.2025 | 15,38 | 15,38 | 15,12 | 15,28 | -0,97% | 300.202,00 |
| 22.12.2025 | 15,23 | 15,65 | 15,11 | 15,43 | 1,48% | 550.881,00 |
| 19.12.2025 | 15,21 | 15,36 | 14,90 | 15,21 | -0,36% | 784.129,00 |
| 18.12.2025 | 14,92 | 15,31 | 14,81 | 15,26 | 3,04% | 700.449,00 |
| 17.12.2025 | 14,65 | 15,29 | 14,47 | 14,81 | 0,89% | 606.435,00 |
| 16.12.2025 | 14,95 | 15,32 | 14,65 | 14,68 | -2,39% | 896.842,00 |
| 15.12.2025 | 14,66 | 15,06 | 14,45 | 15,04 | 3,51% | 735.629,00 |
| 12.12.2025 | 14,62 | 14,75 | 14,48 | 14,53 | -0,27% | 508.063,00 |
| 11.12.2025 | 14,23 | 14,65 | 14,22 | 14,57 | 2,97% | 715.616,00 |
| 10.12.2025 | 13,59 | 14,18 | 13,59 | 14,15 | 3,74% | 698.302,00 |
| 09.12.2025 | 13,63 | 13,80 | 13,57 | 13,64 | -0,15% | 312.970,00 |
| 08.12.2025 | 13,84 | 13,86 | 13,57 | 13,66 | -1,23% | 632.779,00 |
| 05.12.2025 | 13,83 | 14,04 | 13,61 | 13,83 | -0,43% | 425.258,00 |
| 04.12.2025 | 13,89 | 13,97 | 13,65 | 13,89 | -0,07% | 471.512,00 |
| 03.12.2025 | 13,53 | 13,99 | 13,47 | 13,90 | 2,96% | 537.820,00 |
| 02.12.2025 | 13,99 | 13,99 | 13,49 | 13,50 | -3,36% | 624.729,00 |
| 01.12.2025 | 13,66 | 14,02 | 13,61 | 13,97 | 0,65% | 621.734,00 |
| 28.11.2025 | 13,88 | 13,92 | 13,71 | 13,88 | 0,43% | 266.295,00 |
| 26.11.2025 | 13,94 | 14,00 | 13,71 | 13,82 | -1,43% | 550.326,00 |
| 25.11.2025 | 13,68 | 14,21 | 13,49 | 14,02 | 3,01% | 500.519,00 |
| 24.11.2025 | 13,58 | 13,70 | 13,18 | 13,61 | -0,22% | 793.698,00 |
| 21.11.2025 | 12,75 | 13,95 | 12,59 | 13,64 | 7,23% | 1.608.078,00 |
| 20.11.2025 | 12,53 | 13,00 | 12,35 | 12,72 | 2,75% | 1.359.200,00 |
| 19.11.2025 | 12,16 | 12,47 | 11,95 | 12,38 | 1,73% | 975.270,00 |
| 18.11.2025 | 12,47 | 12,57 | 12,15 | 12,17 | -2,64% | 849.286,00 |
| 17.11.2025 | 13,13 | 13,14 | 12,48 | 12,50 | -5,23% | 664.566,00 |
| 14.11.2025 | 13,05 | 13,29 | 12,70 | 13,19 | 0,38% | 570.407,00 |
| 13.11.2025 | 13,22 | 13,55 | 13,04 | 13,14 | -1,57% | 553.834,00 |
| 12.11.2025 | 13,26 | 13,60 | 13,01 | 13,35 | 0,45% | 755.183,00 |
| 11.11.2025 | 13,17 | 13,48 | 13,05 | 13,29 | 0,91% | 901.210,00 |
| 10.11.2025 | 13,38 | 13,71 | 12,89 | 13,17 | -1,05% | 1.103.472,00 |
| 07.11.2025 | 13,67 | 13,67 | 13,09 | 13,31 | -3,59% | 1.064.307,00 |
| 06.11.2025 | 14,17 | 14,79 | 13,36 | 13,81 | 6,97% | 1.961.927,00 |
| 05.11.2025 | 12,78 | 13,21 | 12,65 | 12,91 | 0,35% | 1.056.438,00 |
| 04.11.2025 | 12,25 | 12,93 | 12,25 | 12,86 | 4,21% | 1.093.249,00 |
| 03.11.2025 | 12,58 | 12,59 | 12,32 | 12,34 | -2,30% | 1.353.530,00 |
| 31.10.2025 | 12,85 | 12,91 | 12,58 | 12,63 | -2,55% | 1.152.036,00 |
| 30.10.2025 | 13,05 | 13,23 | 12,79 | 12,96 | -1,44% | 1.013.041,00 |
| 29.10.2025 | 14,02 | 14,04 | 12,83 | 13,15 | -6,80% | 1.446.598,00 |
| 28.10.2025 | 13,96 | 14,25 | 13,94 | 14,11 | -0,77% | 469.722,00 |
| 27.10.2025 | 14,39 | 14,58 | 14,05 | 14,22 | -1,18% | 585.354,00 |
| 24.10.2025 | 14,51 | 14,75 | 14,39 | 14,39 | -0,35% | 459.740,00 |
| 23.10.2025 | 14,55 | 14,67 | 14,38 | 14,44 | -0,55% | - |
| 22.10.2025 | 14,22 | 14,59 | 14,08 | 14,52 | 1,68% | 970.236,00 |
| 21.10.2025 | 14,08 | 14,61 | 14,01 | 14,28 | 0,92% | 558.274,00 |
| 20.10.2025 | 14,09 | 14,34 | 14,06 | 14,15 | 1,51% | 481.823,00 |
| 17.10.2025 | 13,95 | 14,10 | 13,81 | 13,94 | -0,86% | - |
| 16.10.2025 | 14,35 | 14,48 | 14,02 | 14,06 | -2,02% | 538.607,00 |
| 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 |