17,675$
-5,02%
Echtzeit-Aktienkurs First Advantage Corp
Bid:
Ask:
Aktienkurse zur First Advantage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 18,39 | 18,48 | 17,54 | 17,65 | -5,16% | 3.671.406,00 |
| 28.09.2026 | 19,36 | 19,48 | 18,59 | 18,61 | -5,05% | 2.232.938,00 |
| 25.09.2026 | 19,82 | 20,03 | 19,53 | 19,60 | -1,61% | 1.128.326,00 |
| 24.09.2026 | 19,98 | 20,31 | 19,42 | 19,92 | -0,40% | 1.559.602,00 |
| 23.09.2026 | 20,21 | 20,21 | 19,73 | 20,00 | -1,72% | 640.137,00 |
| 22.09.2026 | 20,65 | 20,65 | 20,10 | 20,35 | -0,68% | 907.616,00 |
| 21.09.2026 | 21,00 | 21,21 | 20,31 | 20,49 | -1,11% | 1.298.265,00 |
| 18.09.2026 | 20,80 | 20,89 | 20,44 | 20,72 | -1,57% | 2.247.228,00 |
| 17.09.2026 | 21,61 | 21,61 | 20,85 | 21,05 | -2,37% | 1.549.268,00 |
| 16.09.2026 | 21,59 | 21,95 | 21,40 | 21,56 | -0,55% | 1.068.807,00 |
| 15.09.2026 | 22,05 | 22,37 | 21,63 | 21,68 | -2,69% | 1.195.271,00 |
| 14.09.2026 | 21,63 | 22,36 | 21,55 | 22,28 | 5,00% | 1.323.684,00 |
| 11.09.2026 | 20,67 | 21,25 | 20,58 | 21,22 | 3,92% | 1.079.505,00 |
| 10.09.2026 | 20,81 | 20,88 | 20,37 | 20,42 | -0,68% | 1.328.147,00 |
| 09.09.2026 | 20,56 | 20,76 | 20,14 | 20,56 | -0,44% | 1.814.284,00 |
| 08.09.2026 | 21,19 | 21,38 | 20,42 | 20,65 | -3,41% | 1.384.783,00 |
| 04.09.2026 | 20,64 | 21,41 | 20,45 | 21,38 | 1,71% | 1.499.824,00 |
| 03.09.2026 | 20,33 | 21,05 | 20,33 | 21,02 | 4,73% | 1.110.621,00 |
| 02.09.2026 | 20,14 | 20,48 | 19,90 | 20,07 | -0,50% | 1.095.094,00 |
| 01.09.2026 | 20,90 | 21,09 | 19,92 | 20,17 | -4,04% | 1.762.400,00 |
| 31.08.2026 | 20,89 | 21,08 | 20,68 | 21,02 | -0,10% | 1.410.215,00 |
| 28.08.2026 | 20,31 | 21,45 | 20,31 | 21,04 | 0,57% | 1.150.095,00 |
| 27.08.2026 | 20,39 | 20,98 | 20,13 | 20,92 | 1,95% | 1.070.216,00 |
| 26.08.2026 | 20,18 | 20,61 | 20,13 | 20,52 | 0,93% | 1.682.705,00 |
| 25.08.2026 | 20,49 | 20,73 | 20,21 | 20,33 | -1,74% | 844.358,00 |
| 24.08.2026 | 20,92 | 21,33 | 20,56 | 20,69 | -1,00% | 1.186.020,00 |
| 21.08.2026 | 21,27 | 21,36 | 20,74 | 20,90 | -1,55% | 1.561.016,00 |
| 20.08.2026 | 20,95 | 21,36 | 20,95 | 21,23 | 0,47% | 1.149.501,00 |
| 19.08.2026 | 20,95 | 21,73 | 20,95 | 21,13 | 0,76% | 1.517.052,00 |
| 18.08.2026 | 20,39 | 21,04 | 20,38 | 20,97 | 3,30% | 1.470.936,00 |
| 17.08.2026 | 21,35 | 21,54 | 20,10 | 20,30 | -5,93% | 2.600.067,00 |
| 14.08.2026 | 22,15 | 22,34 | 21,42 | 21,58 | -2,79% | 3.465.247,00 |
| 13.08.2026 | 21,22 | 22,26 | 21,14 | 22,20 | 5,82% | 6.795.196,00 |
| 12.08.2026 | 21,02 | 21,37 | 20,76 | 20,98 | -0,83% | 1.987.656,00 |
| 11.08.2026 | 21,14 | 21,52 | 20,06 | 21,16 | -10,32% | 9.086.744,00 |
| 10.08.2026 | 23,77 | 23,95 | 23,00 | 23,59 | -1,75% | 2.954.960,00 |
| 07.08.2026 | 24,45 | 25,15 | 23,99 | 24,01 | -0,46% | 2.577.953,00 |
| 06.08.2026 | 22,16 | 24,58 | 21,46 | 24,12 | 17,37% | 4.725.746,00 |
| 05.08.2026 | 20,42 | 20,86 | 20,10 | 20,55 | -0,44% | 1.599.328,00 |
| 04.08.2026 | 20,05 | 20,67 | 20,05 | 20,64 | 1,23% | 907.039,00 |
| 03.08.2026 | 20,13 | 21,17 | 19,69 | 20,39 | 2,77% | 1.107.476,00 |
| 31.07.2026 | 19,73 | 19,93 | 19,41 | 19,84 | -1,05% | 2.291.083,00 |
| 30.07.2026 | 21,26 | 21,26 | 19,84 | 20,05 | -6,72% | 2.003.383,00 |
| 29.07.2026 | 20,37 | 21,86 | 20,37 | 21,50 | 2,95% | 1.824.589,00 |
| 28.07.2026 | 20,25 | 20,96 | 20,25 | 20,88 | 4,35% | 1.191.871,00 |
| 27.07.2026 | 19,78 | 20,31 | 19,66 | 20,01 | 1,88% | 1.760.716,00 |
| 24.07.2026 | 19,25 | 19,79 | 19,19 | 19,64 | 2,40% | 984.882,00 |
| 23.07.2026 | 19,77 | 19,80 | 19,05 | 19,18 | -3,88% | 1.618.640,00 |
| 22.07.2026 | 21,23 | 21,29 | 19,69 | 19,96 | -5,47% | 1.981.387,00 |
| 21.07.2026 | 21,89 | 22,23 | 21,03 | 21,11 | -5,32% | 1.505.318,00 |
| 20.07.2026 | 22,47 | 22,47 | 21,70 | 22,30 | -0,25% | 4.128.447,00 |
| 17.07.2026 | 22,06 | 22,78 | 21,96 | 22,35 | 0,18% | 2.050.352,00 |
| 16.07.2026 | 21,67 | 22,50 | 21,38 | 22,31 | 5,38% | 1.891.078,00 |
| 15.07.2026 | 21,36 | 21,81 | 20,60 | 21,17 | 0,12% | 4.025.199,00 |
| 14.07.2026 | 20,23 | 21,19 | 19,91 | 21,15 | 2,85% | 1.091.575,00 |
| 13.07.2026 | 19,83 | 20,84 | 19,83 | 20,56 | 5,22% | 1.589.433,00 |
| 10.07.2026 | 19,66 | 19,70 | 19,16 | 19,54 | 0,75% | 1.068.248,00 |
| 09.07.2026 | 19,60 | 19,63 | 19,22 | 19,40 | -1,70% | 1.051.672,00 |
| 08.07.2026 | 20,01 | 20,15 | 19,56 | 19,73 | -1,69% | 1.747.603,00 |
| 07.07.2026 | 20,03 | 20,52 | 19,96 | 20,07 | -0,37% | 1.708.652,00 |
| 06.07.2026 | 20,55 | 20,97 | 20,13 | 20,15 | -1,88% | 1.950.815,00 |
| 02.07.2026 | 19,08 | 20,59 | 18,94 | 20,53 | 8,60% | 2.115.111,00 |
| 01.07.2026 | 17,99 | 19,02 | 17,95 | 18,91 | 4,82% | 1.568.015,00 |
| 30.06.2026 | 18,05 | 18,12 | 17,53 | 18,04 | -0,52% | 1.534.585,00 |
| 29.06.2026 | 17,73 | 18,17 | 17,51 | 18,13 | 1,74% | 2.175.828,00 |
| 26.06.2026 | 16,63 | 17,87 | 16,63 | 17,82 | 6,32% | 3.809.450,00 |
| 25.06.2026 | 16,72 | 17,07 | 16,46 | 16,76 | 0,24% | 1.179.133,00 |
| 24.06.2026 | 16,58 | 17,27 | 16,55 | 16,72 | 1,00% | 1.291.135,00 |
| 23.06.2026 | 16,22 | 16,66 | 16,17 | 16,56 | 2,70% | 1.580.012,00 |
| 22.06.2026 | 16,10 | 16,31 | 15,82 | 16,12 | 0,35% | 1.575.593,00 |
| 19.06.2026 | 16,05 | 16,06 | 16,05 | 16,06 | -0,04% | - |
| 18.06.2026 | 15,96 | 16,09 | 15,54 | 16,07 | 1,84% | 2.148.772,00 |
| 17.06.2026 | 16,70 | 17,10 | 15,74 | 15,78 | -5,68% | 2.621.876,00 |
| 16.06.2026 | 16,91 | 17,21 | 16,28 | 16,73 | -1,41% | 2.831.757,00 |
| 15.06.2026 | 16,78 | 17,25 | 16,48 | 16,97 | 2,91% | 13.837.199,00 |
| 12.06.2026 | 16,47 | 16,92 | 16,15 | 16,49 | 6,05% | 3.635.417,00 |
| 11.06.2026 | 15,84 | 15,99 | 15,45 | 15,55 | -1,83% | 603.582,00 |
| 10.06.2026 | 15,91 | 16,24 | 15,72 | 15,84 | -0,44% | 691.129,00 |
| 09.06.2026 | 15,85 | 16,19 | 15,58 | 15,91 | 0,95% | 570.946,00 |
| 08.06.2026 | 15,69 | 15,99 | 15,52 | 15,76 | -0,76% | 508.332,00 |
| 05.06.2026 | 15,47 | 15,91 | 15,47 | 15,88 | 0,70% | 646.579,00 |
| 04.06.2026 | 16,32 | 16,61 | 15,76 | 15,77 | -1,56% | 767.903,00 |
| 03.06.2026 | 16,34 | 16,34 | 15,69 | 16,02 | -2,44% | 812.560,00 |
| 02.06.2026 | 16,67 | 17,01 | 16,22 | 16,42 | -3,81% | 730.341,00 |
| 01.06.2026 | 16,00 | 17,08 | 16,00 | 17,07 | 6,69% | 939.316,00 |
| 29.05.2026 | 15,85 | 16,23 | 15,74 | 16,00 | 0,60% | 805.493,00 |
| 28.05.2026 | 15,38 | 16,00 | 14,74 | 15,91 | 3,62% | 606.733,00 |
| 27.05.2026 | 15,24 | 15,66 | 15,10 | 15,35 | 0,36% | 542.977,00 |
| 26.05.2026 | 15,39 | 15,49 | 15,11 | 15,30 | -0,81% | 613.259,00 |
| 22.05.2026 | 15,12 | 15,52 | 15,12 | 15,42 | 2,59% | 621.480,00 |
| 21.05.2026 | 15,08 | 15,15 | 14,57 | 15,03 | -1,57% | 585.276,00 |
| 20.05.2026 | 14,90 | 15,29 | 14,51 | 15,27 | 2,48% | 622.277,00 |
| 19.05.2026 | 15,31 | 15,58 | 14,89 | 14,90 | -2,52% | 869.821,00 |
| 18.05.2026 | 14,86 | 15,31 | 14,80 | 15,29 | 2,79% | 611.539,00 |
| 15.05.2026 | 14,75 | 15,28 | 14,57 | 14,87 | 0,75% | 775.120,00 |
| 14.05.2026 | 15,72 | 16,03 | 14,74 | 14,76 | -5,81% | 1.292.377,00 |
| 13.05.2026 | 15,35 | 15,73 | 14,76 | 15,67 | 0,71% | 1.483.547,00 |
| 12.05.2026 | 16,12 | 16,31 | 15,53 | 15,56 | -2,93% | 1.450.489,00 |
| 11.05.2026 | 15,86 | 16,30 | 15,71 | 16,03 | 0,44% | 2.022.602,00 |
| 08.05.2026 | 15,88 | 16,04 | 14,90 | 15,96 | 1,40% | 1.987.759,00 |