59,750$
2,95%
Echtzeit-Aktienkurs First American Financial Corp
Bid:
Ask:
Aktienkurse zur First American Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 58,79 | 59,84 | 58,45 | 59,76 | 2,96% | 1.067.957,00 |
| 25.07.2024 | 58,95 | 59,45 | 57,59 | 58,04 | 1,45% | 1.191.380,00 |
| 24.07.2024 | 58,21 | 58,91 | 57,15 | 57,21 | -1,67% | 857.824,00 |
| 23.07.2024 | 57,15 | 58,32 | 57,02 | 58,18 | 1,75% | 1.077.462,00 |
| 22.07.2024 | 57,84 | 57,86 | 56,83 | 57,18 | -0,76% | 419.406,00 |
| 19.07.2024 | 57,68 | 57,94 | 57,13 | 57,62 | -0,02% | 712.584,00 |
| 18.07.2024 | 58,22 | 59,16 | 57,62 | 57,63 | -1,59% | 758.661,00 |
| 17.07.2024 | 58,47 | 59,59 | 58,34 | 58,56 | 0,14% | 568.660,00 |
| 16.07.2024 | 57,20 | 58,74 | 57,05 | 58,48 | 2,98% | 549.445,00 |
| 15.07.2024 | 56,57 | 57,21 | 56,40 | 56,79 | 0,76% | 439.917,00 |
| 12.07.2024 | 56,40 | 57,11 | 56,30 | 56,36 | 0,66% | 516.003,00 |
| 11.07.2024 | 54,30 | 56,22 | 54,00 | 55,99 | 5,15% | 659.295,00 |
| 10.07.2024 | 52,73 | 53,30 | 52,73 | 53,25 | 1,27% | 493.199,00 |
| 09.07.2024 | 52,63 | 53,11 | 52,39 | 52,58 | -0,17% | 447.242,00 |
| 08.07.2024 | 52,88 | 53,30 | 52,63 | 52,67 | 0,36% | 381.148,00 |
| 05.07.2024 | 53,13 | 53,61 | 52,39 | 52,48 | -1,67% | 1.170.616,00 |
| 03.07.2024 | 53,65 | 54,09 | 53,36 | 53,37 | -0,41% | 237.910,00 |
| 02.07.2024 | 52,69 | 53,80 | 52,55 | 53,59 | 0,39% | 416.356,00 |
| 01.07.2024 | 54,06 | 54,35 | 53,04 | 53,38 | -1,06% | 504.660,00 |
| 28.06.2024 | 53,97 | 54,65 | 53,56 | 53,95 | 0,75% | 953.354,00 |
| 27.06.2024 | 53,39 | 53,60 | 53,06 | 53,55 | 0,77% | 424.159,00 |
| 26.06.2024 | 53,28 | 53,28 | 52,54 | 53,14 | -0,82% | 406.819,00 |
| 25.06.2024 | 54,28 | 54,30 | 53,48 | 53,58 | -1,69% | 325.082,00 |
| 24.06.2024 | 53,98 | 54,80 | 53,82 | 54,50 | 1,26% | 256.015,00 |
| 21.06.2024 | 54,18 | 54,35 | 53,81 | 53,82 | -0,20% | 817.384,00 |
| 20.06.2024 | 52,87 | 54,21 | 52,87 | 53,93 | 1,52% | 340.809,00 |
| 18.06.2024 | 53,53 | 53,98 | 53,04 | 53,12 | -0,91% | 561.207,00 |
| 17.06.2024 | 52,85 | 53,62 | 52,85 | 53,61 | 1,02% | 541.718,00 |
| 14.06.2024 | 52,55 | 53,25 | 52,55 | 53,07 | -0,06% | 476.102,00 |
| 13.06.2024 | 52,67 | 53,21 | 52,06 | 53,10 | 0,82% | 565.291,00 |
| 12.06.2024 | 53,91 | 54,42 | 52,42 | 52,67 | 0,15% | 558.815,00 |
| 11.06.2024 | 52,23 | 52,72 | 51,85 | 52,59 | -0,13% | 521.070,00 |
| 10.06.2024 | 52,78 | 52,91 | 52,13 | 52,66 | -2,25% | 582.995,00 |
| 07.06.2024 | 54,06 | 54,52 | 53,80 | 53,87 | -1,55% | 525.674,00 |
| 06.06.2024 | 54,75 | 55,13 | 54,47 | 54,72 | -0,53% | 428.651,00 |
| 05.06.2024 | 55,22 | 55,38 | 54,63 | 55,01 | -0,04% | 866.763,00 |
| 04.06.2024 | 54,80 | 56,38 | 54,80 | 55,03 | -0,31% | 376.158,00 |
| 03.06.2024 | 55,97 | 55,97 | 54,82 | 55,20 | -0,68% | 295.619,00 |
| 31.05.2024 | 55,40 | 55,62 | 54,70 | 55,58 | 0,58% | 599.862,00 |
| 30.05.2024 | 54,47 | 55,28 | 53,88 | 55,26 | 2,22% | 511.053,00 |
| 29.05.2024 | 53,79 | 54,06 | 53,53 | 54,06 | -0,83% | 497.473,00 |
| 28.05.2024 | 54,94 | 55,36 | 54,34 | 54,51 | -0,71% | 386.831,00 |
| 24.05.2024 | 54,84 | 55,08 | 54,60 | 54,90 | 1,18% | 384.246,00 |
| 23.05.2024 | 56,15 | 56,17 | 54,21 | 54,26 | -3,37% | 543.846,00 |
| 22.05.2024 | 57,40 | 57,83 | 56,14 | 56,15 | -2,74% | 329.247,00 |
| 21.05.2024 | 57,92 | 58,11 | 57,55 | 57,73 | -0,38% | 335.456,00 |
| 20.05.2024 | 57,41 | 58,01 | 57,02 | 57,95 | 0,73% | 537.068,00 |
| 17.05.2024 | 57,47 | 57,57 | 57,06 | 57,53 | 0,44% | 315.241,00 |
| 16.05.2024 | 56,93 | 57,55 | 56,58 | 57,28 | 0,61% | 459.176,00 |
| 15.05.2024 | 57,00 | 57,30 | 56,63 | 56,93 | 1,35% | 615.309,00 |
| 14.05.2024 | 56,48 | 56,75 | 55,85 | 56,17 | 0,47% | 347.845,00 |
| 13.05.2024 | 56,42 | 56,97 | 55,81 | 55,91 | -0,18% | 393.660,00 |
| 10.05.2024 | 55,77 | 56,01 | 55,31 | 56,01 | 0,43% | 498.280,00 |
| 09.05.2024 | 54,38 | 55,81 | 54,38 | 55,77 | 2,12% | 585.831,00 |
| 08.05.2024 | 54,48 | 54,69 | 54,24 | 54,61 | -0,46% | 520.138,00 |
| 07.05.2024 | 55,22 | 55,41 | 54,82 | 54,86 | -0,15% | 612.912,00 |
| 06.05.2024 | 54,93 | 55,24 | 54,49 | 54,94 | 1,03% | 618.587,00 |
| 03.05.2024 | 55,12 | 55,55 | 54,35 | 54,38 | 0,54% | 524.366,00 |
| 02.05.2024 | 53,89 | 54,19 | 53,26 | 54,09 | 1,65% | 620.840,00 |
| 01.05.2024 | 53,78 | 54,19 | 53,18 | 53,21 | -0,67% | 872.300,00 |
| 30.04.2024 | 53,67 | 54,11 | 53,45 | 53,57 | -1,13% | 601.744,00 |
| 29.04.2024 | 54,30 | 55,28 | 54,15 | 54,18 | -0,07% | 745.818,00 |
| 26.04.2024 | 54,25 | 55,10 | 53,93 | 54,22 | -0,09% | 851.775,00 |
| 25.04.2024 | 55,77 | 56,13 | 51,60 | 54,27 | -6,07% | 1.671.671,00 |
| 24.04.2024 | 57,92 | 58,03 | 57,05 | 57,78 | -0,69% | 512.348,00 |
| 23.04.2024 | 57,05 | 58,26 | 56,92 | 58,18 | 1,89% | 541.390,00 |
| 22.04.2024 | 56,84 | 57,37 | 56,37 | 57,10 | 0,92% | 468.221,00 |
| 19.04.2024 | 55,32 | 56,66 | 55,32 | 56,58 | 2,43% | 434.953,00 |
| 18.04.2024 | 55,28 | 55,55 | 55,03 | 55,24 | 0,45% | 428.742,00 |
| 17.04.2024 | 55,08 | 55,70 | 54,89 | 54,99 | -0,22% | 371.173,00 |
| 16.04.2024 | 55,93 | 56,07 | 55,10 | 55,11 | -1,76% | 382.617,00 |
| 15.04.2024 | 57,39 | 57,54 | 55,87 | 56,10 | -1,67% | 447.250,00 |
| 12.04.2024 | 56,52 | 57,10 | 56,52 | 57,05 | 0,32% | 650.327,00 |
| 11.04.2024 | 55,19 | 57,66 | 55,19 | 56,87 | 2,52% | 1.100.150,00 |
| 10.04.2024 | 58,20 | 58,44 | 54,81 | 55,47 | -7,66% | 1.032.990,00 |
| 09.04.2024 | 60,77 | 61,09 | 59,96 | 60,07 | -0,91% | 666.502,00 |
| 08.04.2024 | 60,84 | 61,16 | 60,52 | 60,62 | 0,20% | 456.048,00 |
| 05.04.2024 | 60,19 | 60,62 | 59,49 | 60,50 | 0,41% | 860.623,00 |
| 04.04.2024 | 60,67 | 61,24 | 60,00 | 60,25 | 0,42% | 943.079,00 |
| 03.04.2024 | 59,42 | 60,22 | 59,27 | 60,00 | 0,42% | 740.474,00 |
| 02.04.2024 | 59,31 | 59,78 | 58,88 | 59,75 | 0,02% | 829.393,00 |
| 01.04.2024 | 61,00 | 61,00 | 59,54 | 59,74 | -2,15% | 665.568,00 |
| 28.03.2024 | 59,87 | 61,07 | 59,81 | 61,05 | 2,04% | 601.016,00 |
| 27.03.2024 | 58,51 | 59,85 | 58,36 | 59,83 | 3,17% | 614.606,00 |
| 26.03.2024 | 57,68 | 58,21 | 57,57 | 57,99 | 0,64% | 623.194,00 |
| 25.03.2024 | 58,30 | 58,84 | 57,52 | 57,62 | -0,86% | 583.495,00 |
| 22.03.2024 | 59,28 | 59,28 | 58,01 | 58,12 | -1,49% | 539.949,00 |
| 21.03.2024 | 57,92 | 59,03 | 57,54 | 59,00 | 4,44% | 1.151.490,00 |
| 20.03.2024 | 54,88 | 56,89 | 54,71 | 56,49 | 2,39% | 795.113,00 |
| 19.03.2024 | 54,29 | 55,21 | 54,27 | 55,17 | 1,53% | 668.491,00 |
| 18.03.2024 | 55,53 | 55,53 | 54,33 | 54,34 | -1,65% | 773.111,00 |
| 15.03.2024 | 55,07 | 55,74 | 54,71 | 55,25 | -0,36% | 3.427.841,00 |
| 14.03.2024 | 56,24 | 56,51 | 55,18 | 55,45 | -1,79% | 675.852,00 |
| 13.03.2024 | 56,23 | 56,75 | 56,13 | 56,46 | 0,32% | 583.638,00 |
| 12.03.2024 | 56,43 | 56,70 | 55,82 | 56,28 | -0,50% | 491.162,00 |
| 11.03.2024 | 55,59 | 56,72 | 55,27 | 56,56 | 1,38% | 835.206,00 |
| 08.03.2024 | 56,17 | 56,19 | 54,93 | 55,79 | -0,78% | 1.106.148,00 |
| 07.03.2024 | 57,75 | 58,40 | 56,16 | 56,23 | -2,83% | 1.223.851,00 |
| 06.03.2024 | 58,05 | 58,20 | 57,36 | 57,87 | 0,31% | 545.408,00 |
| 05.03.2024 | 57,87 | 58,17 | 57,40 | 57,69 | -0,53% | 615.409,00 |