61,210$
-6,08%
Echtzeit-Aktienkurs First American Financial Corp
Bid:
Ask:
Aktienkurse zur First American Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 65,09 | 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 |
| 06.11.2024 | 65,08 | 65,17 | 61,14 | 62,62 | -0,59% | 1.282.375,00 |
| 05.11.2024 | 62,20 | 63,02 | 61,80 | 62,99 | 0,70% | 463.800,00 |
| 04.11.2024 | 62,93 | 63,50 | 62,36 | 62,55 | -0,37% | 402.293,00 |
| 01.11.2024 | 64,11 | 64,33 | 62,65 | 62,78 | -2,14% | 560.328,00 |
| 31.10.2024 | 64,46 | 64,71 | 63,87 | 64,15 | -0,80% | 427.498,00 |
| 30.10.2024 | 63,90 | 65,36 | 63,89 | 64,67 | 1,47% | 754.947,00 |
| 29.10.2024 | 63,41 | 64,03 | 63,01 | 63,73 | -0,44% | 664.974,00 |
| 28.10.2024 | 63,81 | 64,32 | 63,65 | 64,01 | 1,15% | 527.986,00 |
| 25.10.2024 | 65,01 | 65,16 | 63,10 | 63,28 | -1,03% | 550.624,00 |
| 24.10.2024 | 64,04 | 65,36 | 63,12 | 63,94 | 0,22% | 1.367.174,00 |
| 23.10.2024 | 63,85 | 64,23 | 62,92 | 63,80 | -0,59% | 754.993,00 |
| 22.10.2024 | 64,58 | 64,59 | 63,87 | 64,18 | -0,40% | 737.189,00 |
| 21.10.2024 | 66,81 | 66,88 | 64,20 | 64,44 | -3,66% | 758.222,00 |
| 18.10.2024 | 67,44 | 67,44 | 66,71 | 66,89 | -0,48% | 466.865,00 |
| 17.10.2024 | 67,53 | 67,74 | 66,90 | 67,21 | -0,56% | 712.732,00 |
| 16.10.2024 | 66,92 | 67,68 | 66,63 | 67,59 | 1,52% | 473.507,00 |
| 15.10.2024 | 66,00 | 67,42 | 65,64 | 66,58 | 1,54% | 573.197,00 |
| 14.10.2024 | 64,62 | 65,69 | 64,17 | 65,57 | 1,56% | 520.911,00 |
| 11.10.2024 | 63,58 | 64,61 | 63,54 | 64,56 | 2,04% | 1.072.643,00 |
| 10.10.2024 | 64,25 | 64,25 | 62,83 | 63,27 | -1,53% | 880.397,00 |
| 09.10.2024 | 63,65 | 64,64 | 63,39 | 64,25 | 0,58% | 846.224,00 |
| 08.10.2024 | 63,90 | 63,99 | 62,94 | 63,88 | 0,31% | 674.887,00 |
| 07.10.2024 | 64,94 | 65,21 | 63,29 | 63,68 | -1,71% | 692.856,00 |
| 04.10.2024 | 65,43 | 65,60 | 64,42 | 64,79 | -0,69% | 1.005.900,00 |
| 03.10.2024 | 65,73 | 65,73 | 64,68 | 65,24 | -1,05% | 1.100.799,00 |
| 02.10.2024 | 65,63 | 66,93 | 65,47 | 65,93 | 0,05% | 661.177,00 |
| 01.10.2024 | 65,95 | 66,22 | 65,12 | 65,90 | -0,17% | 591.688,00 |
| 30.09.2024 | 65,77 | 66,08 | 65,00 | 66,01 | 0,50% | 534.956,00 |
| 27.09.2024 | 66,00 | 66,56 | 65,16 | 65,68 | 1,25% | 865.419,00 |
| 26.09.2024 | 64,46 | 65,09 | 64,33 | 64,87 | 0,82% | 674.509,00 |
| 25.09.2024 | 64,71 | 65,03 | 64,31 | 64,34 | -0,57% | 578.090,00 |
| 24.09.2024 | 65,06 | 65,35 | 64,17 | 64,71 | -0,46% | 778.547,00 |
| 23.09.2024 | 65,10 | 65,43 | 64,73 | 65,01 | 0,03% | 568.303,00 |
| 20.09.2024 | 66,02 | 66,02 | 64,62 | 64,99 | -2,58% | 1.696.744,00 |
| 19.09.2024 | 67,79 | 67,79 | 66,53 | 66,71 | -0,46% | 837.461,00 |
| 18.09.2024 | 66,96 | 67,88 | 66,35 | 67,02 | 0,43% | 685.787,00 |
| 17.09.2024 | 67,14 | 67,14 | 66,49 | 66,73 | -0,10% | 727.819,00 |
| 16.09.2024 | 66,55 | 67,13 | 66,09 | 66,80 | 0,78% | 515.582,00 |
| 13.09.2024 | 65,56 | 66,59 | 65,21 | 66,28 | 2,05% | 513.054,00 |
| 12.09.2024 | 64,44 | 65,03 | 64,05 | 64,95 | 0,79% | 540.683,00 |
| 11.09.2024 | 64,49 | 64,82 | 63,87 | 64,44 | -0,86% | 855.606,00 |
| 10.09.2024 | 65,22 | 65,55 | 64,31 | 65,00 | -0,15% | 734.371,00 |
| 09.09.2024 | 65,02 | 65,78 | 64,42 | 65,10 | 0,12% | 991.277,00 |
| 06.09.2024 | 65,33 | 65,93 | 64,74 | 65,02 | -0,35% | 609.528,00 |
| 05.09.2024 | 65,85 | 65,85 | 65,06 | 65,25 | -0,21% | 763.351,00 |
| 04.09.2024 | 64,99 | 66,11 | 64,28 | 65,39 | 2,60% | 1.069.881,00 |
| 03.09.2024 | 63,38 | 64,29 | 63,35 | 63,73 | -0,11% | 760.005,00 |
| 30.08.2024 | 63,36 | 63,95 | 63,30 | 63,80 | 0,92% | 763.147,00 |
| 29.08.2024 | 62,96 | 63,48 | 62,37 | 63,22 | 0,54% | 460.726,00 |
| 28.08.2024 | 63,01 | 63,61 | 62,86 | 62,88 | -0,38% | 352.546,00 |
| 27.08.2024 | 63,52 | 63,59 | 63,02 | 63,12 | -1,16% | 454.954,00 |
| 26.08.2024 | 64,50 | 64,71 | 63,77 | 63,86 | -0,39% | 738.285,00 |
| 23.08.2024 | 62,75 | 64,33 | 62,18 | 64,11 | 2,95% | 641.398,00 |
| 22.08.2024 | 62,26 | 62,73 | 61,80 | 62,27 | 0,03% | 279.329,00 |
| 21.08.2024 | 62,06 | 62,52 | 61,54 | 62,25 | 1,17% | 474.746,00 |
| 20.08.2024 | 61,79 | 61,92 | 61,50 | 61,53 | -0,61% | 456.815,00 |
| 19.08.2024 | 62,05 | 62,24 | 61,64 | 61,91 | -0,19% | 411.356,00 |
| 16.08.2024 | 62,11 | 62,65 | 61,69 | 62,03 | -0,06% | 368.882,00 |
| 15.08.2024 | 61,62 | 62,21 | 61,19 | 62,07 | 1,60% | 760.117,00 |
| 14.08.2024 | 61,04 | 61,23 | 60,72 | 61,09 | 0,36% | 468.339,00 |
| 13.08.2024 | 60,56 | 61,13 | 59,92 | 60,87 | 1,21% | 616.626,00 |
| 12.08.2024 | 60,33 | 60,48 | 59,77 | 60,14 | 0,05% | 559.125,00 |
| 09.08.2024 | 60,33 | 60,83 | 59,65 | 60,11 | -0,08% | 328.871,00 |
| 08.08.2024 | 59,72 | 60,40 | 59,29 | 60,16 | 1,13% | 475.677,00 |
| 07.08.2024 | 59,94 | 60,42 | 59,41 | 59,49 | 0,19% | 452.733,00 |
| 06.08.2024 | 60,17 | 60,75 | 59,23 | 59,38 | -1,38% | 779.891,00 |
| 05.08.2024 | 59,02 | 61,08 | 58,09 | 60,21 | -0,81% | 1.569.581,00 |
| 02.08.2024 | 59,39 | 60,83 | 58,75 | 60,70 | 0,73% | 1.410.203,00 |
| 01.08.2024 | 61,05 | 61,64 | 59,26 | 60,26 | -0,53% | 1.589.456,00 |
| 31.07.2024 | 60,18 | 61,59 | 59,33 | 60,58 | 0,83% | 1.299.646,00 |
| 30.07.2024 | 60,21 | 60,66 | 59,59 | 60,08 | 0,38% | 708.769,00 |