64,740$
-3,37%
Echtzeit-Aktienkurs First American Financial Corp
Bid:
Ask:
Aktienkurse zur First American Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 65,98 | 66,52 | 64,65 | 64,76 | -3,34% | 1.847.041,00 |
| 02.04.2025 | 66,09 | 67,07 | 66,09 | 67,00 | 0,81% | 557.542,00 |
| 01.04.2025 | 65,87 | 67,00 | 65,81 | 66,46 | 1,26% | 619.402,00 |
| 31.03.2025 | 65,48 | 66,18 | 65,09 | 65,63 | -0,11% | 725.123,00 |
| 28.03.2025 | 66,58 | 66,63 | 65,32 | 65,70 | -1,16% | 513.600,00 |
| 27.03.2025 | 65,91 | 66,65 | 65,67 | 66,47 | 1,10% | 531.051,00 |
| 26.03.2025 | 65,74 | 66,68 | 65,49 | 65,75 | 0,08% | 458.714,00 |
| 25.03.2025 | 66,28 | 66,28 | 65,12 | 65,70 | -0,44% | 601.645,00 |
| 24.03.2025 | 65,49 | 66,04 | 65,49 | 65,99 | 1,84% | 436.431,00 |
| 21.03.2025 | 65,14 | 65,83 | 64,79 | 64,80 | -0,93% | 1.037.901,00 |
| 20.03.2025 | 64,89 | 65,93 | 64,89 | 65,41 | -0,11% | 765.060,00 |
| 19.03.2025 | 65,12 | 65,71 | 64,62 | 65,48 | 0,80% | 795.471,00 |
| 18.03.2025 | 65,04 | 65,78 | 64,74 | 64,96 | 0,06% | 625.289,00 |
| 17.03.2025 | 64,01 | 65,05 | 64,01 | 64,92 | 1,71% | 685.921,00 |
| 14.03.2025 | 62,82 | 63,89 | 62,47 | 63,83 | 1,93% | 1.035.480,00 |
| 13.03.2025 | 62,20 | 63,43 | 62,12 | 62,62 | 0,95% | 942.929,00 |
| 12.03.2025 | 63,62 | 63,62 | 61,76 | 62,03 | -1,82% | 859.838,00 |
| 11.03.2025 | 62,66 | 63,71 | 61,64 | 63,18 | 1,23% | 1.330.512,00 |
| 10.03.2025 | 63,33 | 64,31 | 61,93 | 62,41 | -2,29% | 1.137.195,00 |
| 07.03.2025 | 64,15 | 64,91 | 63,51 | 63,87 | -0,20% | 850.174,00 |
| 06.03.2025 | 64,08 | 64,57 | 63,40 | 64,00 | -0,78% | 963.505,00 |
| 05.03.2025 | 63,18 | 65,00 | 63,13 | 64,50 | 1,56% | 1.060.941,00 |
| 04.03.2025 | 64,70 | 64,83 | 63,47 | 63,51 | -2,47% | 701.807,00 |
| 03.03.2025 | 65,29 | 66,25 | 64,94 | 65,12 | -0,87% | 876.459,00 |
| 28.02.2025 | 64,67 | 65,72 | 64,47 | 65,69 | 1,97% | 751.383,00 |
| 27.02.2025 | 64,62 | 65,26 | 63,73 | 64,42 | -0,49% | 634.664,00 |
| 26.02.2025 | 64,81 | 65,14 | 63,98 | 64,74 | -0,71% | 400.966,00 |
| 25.02.2025 | 64,30 | 65,61 | 64,30 | 65,20 | 2,05% | 739.644,00 |
| 24.02.2025 | 63,19 | 64,52 | 62,99 | 63,89 | 0,74% | 517.913,00 |
| 21.02.2025 | 63,71 | 64,79 | 63,29 | 63,42 | 0,36% | 840.769,00 |
| 20.02.2025 | 64,57 | 64,57 | 63,16 | 63,19 | -2,38% | 347.951,00 |
| 19.02.2025 | 63,82 | 65,05 | 63,69 | 64,73 | 0,90% | 515.156,00 |
| 18.02.2025 | 63,73 | 64,63 | 63,36 | 64,15 | 0,77% | 586.762,00 |
| 14.02.2025 | 63,44 | 64,22 | 62,88 | 63,66 | 1,06% | 783.726,00 |
| 13.02.2025 | 63,35 | 64,01 | 61,90 | 62,99 | 0,49% | 681.964,00 |
| 12.02.2025 | 62,74 | 62,86 | 61,96 | 62,68 | -1,29% | 552.883,00 |
| 11.02.2025 | 63,16 | 63,74 | 63,09 | 63,50 | 0,21% | 395.322,00 |
| 10.02.2025 | 64,02 | 64,28 | 63,22 | 63,37 | -0,81% | 309.148,00 |
| 07.02.2025 | 63,95 | 64,19 | 63,31 | 63,89 | -0,33% | 339.185,00 |
| 06.02.2025 | 64,12 | 64,48 | 63,73 | 64,10 | 0,28% | 396.660,00 |
| 05.02.2025 | 63,21 | 64,06 | 62,82 | 63,92 | 1,67% | 280.887,00 |
| 04.02.2025 | 62,60 | 63,31 | 62,51 | 62,87 | 0,21% | 270.638,00 |
| 03.02.2025 | 62,43 | 63,49 | 61,59 | 62,74 | -0,76% | 300.367,00 |
| 31.01.2025 | 63,52 | 63,95 | 62,95 | 63,22 | -0,96% | 552.276,00 |
| 30.01.2025 | 63,83 | 64,30 | 63,42 | 63,83 | 1,12% | 255.743,00 |
| 29.01.2025 | 62,92 | 63,83 | 62,82 | 63,12 | 0,40% | 297.282,00 |
| 28.01.2025 | 63,93 | 64,19 | 62,60 | 62,87 | -1,89% | 398.519,00 |
| 27.01.2025 | 62,10 | 64,14 | 62,05 | 64,08 | 3,66% | 409.860,00 |
| 24.01.2025 | 61,25 | 62,05 | 60,88 | 61,82 | 0,77% | 437.536,00 |
| 23.01.2025 | 61,11 | 61,88 | 60,94 | 61,35 | -0,63% | 416.962,00 |
| 22.01.2025 | 62,46 | 62,62 | 61,73 | 61,74 | -1,23% | 361.049,00 |
| 21.01.2025 | 62,44 | 63,19 | 62,17 | 62,51 | 0,87% | 353.588,00 |
| 17.01.2025 | 61,99 | 62,84 | 61,91 | 61,97 | -0,26% | 586.528,00 |
| 16.01.2025 | 60,80 | 62,17 | 60,55 | 62,13 | 2,42% | 361.489,00 |
| 15.01.2025 | 60,66 | 61,31 | 60,15 | 60,66 | 1,98% | 411.179,00 |
| 14.01.2025 | 58,44 | 59,58 | 58,44 | 59,48 | 2,18% | 474.687,00 |
| 13.01.2025 | 57,28 | 58,33 | 57,25 | 58,21 | 0,88% | 484.333,00 |
| 10.01.2025 | 59,03 | 59,03 | 57,31 | 57,70 | -3,87% | 857.353,00 |
| 08.01.2025 | 59,82 | 60,16 | 58,55 | 60,02 | -0,83% | 496.810,00 |
| 07.01.2025 | 60,71 | 61,25 | 60,34 | 60,52 | -0,39% | 468.277,00 |
| 06.01.2025 | 61,31 | 61,88 | 60,47 | 60,76 | -1,84% | 526.522,00 |
| 03.01.2025 | 62,40 | 62,49 | 61,33 | 61,90 | 0,02% | 518.650,00 |
| 02.01.2025 | 62,81 | 63,03 | 61,76 | 61,89 | -0,88% | 304.737,00 |
| 31.12.2024 | 62,29 | 62,93 | 62,05 | 62,44 | 0,55% | 324.752,00 |
| 30.12.2024 | 62,13 | 62,47 | 61,34 | 62,10 | -0,70% | 371.454,00 |
| 27.12.2024 | 62,93 | 63,76 | 62,19 | 62,54 | -1,43% | 312.824,00 |
| 26.12.2024 | 63,61 | 63,61 | 63,19 | 63,45 | -0,13% | 290.871,00 |
| 24.12.2024 | 62,83 | 63,53 | 62,60 | 63,53 | 1,65% | 152.806,00 |
| 23.12.2024 | 62,53 | 62,79 | 61,82 | 62,50 | -0,51% | 427.025,00 |
| 20.12.2024 | 61,37 | 63,43 | 61,37 | 62,82 | 2,06% | 1.396.559,00 |
| 19.12.2024 | 62,40 | 63,55 | 61,05 | 61,55 | -0,95% | 660.336,00 |
| 18.12.2024 | 65,13 | 65,65 | 62,09 | 62,14 | -4,65% | 723.359,00 |
| 17.12.2024 | 65,47 | 65,57 | 64,64 | 65,17 | -1,21% | 603.695,00 |
| 16.12.2024 | 65,82 | 66,45 | 65,72 | 65,97 | 0,52% | 355.512,00 |
| 13.12.2024 | 65,33 | 65,88 | 65,06 | 65,63 | 0,17% | 269.513,00 |
| 12.12.2024 | 65,74 | 66,03 | 65,29 | 65,52 | 0,02% | 351.514,00 |
| 11.12.2024 | 66,14 | 66,66 | 65,25 | 65,51 | -0,47% | 865.045,00 |
| 10.12.2024 | 66,58 | 66,93 | 65,20 | 65,82 | -2,82% | 593.578,00 |
| 09.12.2024 | 68,20 | 68,55 | 67,66 | 67,73 | -1,57% | 355.261,00 |
| 06.12.2024 | 69,37 | 69,53 | 68,62 | 68,81 | -0,09% | 459.334,00 |
| 05.12.2024 | 68,92 | 69,21 | 68,16 | 68,87 | 0,10% | 560.467,00 |
| 04.12.2024 | 69,49 | 70,00 | 68,36 | 68,80 | -1,16% | 501.134,00 |
| 03.12.2024 | 70,65 | 70,68 | 69,26 | 69,61 | -1,18% | 685.034,00 |
| 02.12.2024 | 70,07 | 70,56 | 69,12 | 70,44 | 0,41% | 660.887,00 |
| 29.11.2024 | 70,92 | 70,92 | 70,05 | 70,15 | -0,68% | 323.515,00 |
| 27.11.2024 | 69,70 | 70,82 | 69,56 | 70,63 | 1,99% | 838.160,00 |
| 26.11.2024 | 69,20 | 69,40 | 68,44 | 69,25 | -0,53% | 673.556,00 |
| 25.11.2024 | 68,30 | 70,92 | 68,30 | 69,62 | 2,93% | 835.405,00 |
| 22.11.2024 | 66,49 | 67,65 | 66,36 | 67,64 | 1,84% | 505.961,00 |
| 21.11.2024 | 66,41 | 66,72 | 66,17 | 66,42 | 0,02% | 403.148,00 |
| 20.11.2024 | 66,14 | 66,50 | 65,88 | 66,41 | 0,24% | 426.806,00 |
| 19.11.2024 | 64,89 | 66,32 | 64,51 | 66,25 | 1,32% | 655.047,00 |
| 18.11.2024 | 64,32 | 65,41 | 64,32 | 65,39 | 0,63% | 465.868,00 |
| 15.11.2024 | 64,78 | 65,40 | 64,30 | 64,98 | 0,22% | 483.012,00 |
| 14.11.2024 | 64,07 | 65,17 | 63,80 | 64,84 | 1,04% | 628.752,00 |
| 13.11.2024 | 64,13 | 64,92 | 64,06 | 64,17 | 0,16% | 505.471,00 |
| 12.11.2024 | 63,46 | 64,13 | 63,46 | 64,07 | 0,64% | 417.213,00 |
| 11.11.2024 | 64,50 | 64,99 | 63,41 | 63,66 | -0,89% | 515.430,00 |
| 08.11.2024 | 62,96 | 64,46 | 62,44 | 64,23 | 2,78% | 590.117,00 |
| 07.11.2024 | 62,50 | 62,71 | 61,83 | 62,49 | -0,21% | 1.391.110,00 |