62,485$
1,59%
Echtzeit-Aktienkurs First American Financial Corp.
Bid:
Ask:
Aktienkurse zur First American Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 61,92 | 63,28 | 61,72 | 62,49 | 1,59% | 916.012,00 |
| 01.10.2026 | 60,87 | 61,78 | 59,74 | 61,51 | 1,27% | 1.658.319,00 |
| 30.09.2026 | 63,97 | 64,39 | 60,38 | 60,74 | -5,14% | 2.200.102,00 |
| 29.09.2026 | 64,73 | 64,73 | 63,10 | 64,03 | -1,07% | 1.183.497,00 |
| 28.09.2026 | 65,51 | 65,51 | 64,41 | 64,72 | -2,34% | 1.071.690,00 |
| 25.09.2026 | 65,99 | 66,33 | 65,14 | 66,27 | 1,02% | 852.934,00 |
| 24.09.2026 | 68,00 | 68,77 | 65,54 | 65,60 | -3,66% | 760.354,00 |
| 23.09.2026 | 68,80 | 69,54 | 68,05 | 68,09 | -1,66% | 754.888,00 |
| 22.09.2026 | 69,68 | 70,09 | 68,18 | 69,24 | -0,03% | 888.757,00 |
| 21.09.2026 | 70,10 | 70,27 | 69,22 | 69,26 | -0,47% | 714.173,00 |
| 18.09.2026 | 71,36 | 72,08 | 69,19 | 69,59 | -3,29% | 2.368.164,00 |
| 17.09.2026 | 72,31 | 74,00 | 71,93 | 71,96 | 1,20% | 911.043,00 |
| 16.09.2026 | 73,34 | 74,22 | 70,12 | 71,11 | -2,36% | 773.194,00 |
| 15.09.2026 | 72,82 | 73,23 | 71,75 | 72,83 | -0,44% | 1.032.640,00 |
| 14.09.2026 | 72,28 | 73,30 | 71,74 | 73,15 | 1,91% | 640.033,00 |
| 11.09.2026 | 72,42 | 72,50 | 71,29 | 71,78 | 0,84% | 468.151,00 |
| 10.09.2026 | 71,77 | 72,00 | 70,88 | 71,18 | -0,41% | 484.471,00 |
| 09.09.2026 | 71,68 | 71,87 | 70,46 | 71,47 | 0,13% | 872.772,00 |
| 08.09.2026 | 71,87 | 73,42 | 71,12 | 71,38 | -1,88% | 895.522,00 |
| 04.09.2026 | 75,54 | 75,63 | 72,19 | 72,75 | -4,91% | 1.219.088,00 |
| 03.09.2026 | 74,87 | 76,90 | 74,86 | 76,51 | 3,32% | 589.231,00 |
| 02.09.2026 | 74,08 | 75,10 | 73,29 | 74,05 | 0,63% | 683.669,00 |
| 01.09.2026 | 74,05 | 74,69 | 73,17 | 73,59 | -0,45% | 858.039,00 |
| 31.08.2026 | 74,12 | 74,95 | 73,54 | 73,92 | -0,74% | 811.782,00 |
| 28.08.2026 | 74,84 | 75,46 | 74,42 | 74,47 | -0,11% | 889.641,00 |
| 27.08.2026 | 72,86 | 75,06 | 72,86 | 74,55 | 1,25% | 835.980,00 |
| 26.08.2026 | 73,65 | 73,95 | 73,00 | 73,63 | 0,48% | 622.668,00 |
| 25.08.2026 | 72,74 | 73,65 | 71,91 | 73,28 | 1,41% | 662.825,00 |
| 24.08.2026 | 71,78 | 72,90 | 71,48 | 72,26 | 0,70% | 445.906,00 |
| 21.08.2026 | 72,32 | 72,35 | 71,73 | 71,76 | -0,32% | 356.730,00 |
| 20.08.2026 | 72,15 | 72,64 | 71,22 | 71,99 | -1,09% | 452.951,00 |
| 19.08.2026 | 73,40 | 74,21 | 72,74 | 72,78 | 0,46% | 495.075,00 |
| 18.08.2026 | 73,74 | 74,46 | 72,31 | 72,45 | -1,00% | 663.148,00 |
| 17.08.2026 | 73,53 | 73,64 | 73,03 | 73,18 | -0,92% | 396.444,00 |
| 14.08.2026 | 74,05 | 74,17 | 73,38 | 73,86 | -0,27% | 442.831,00 |
| 13.08.2026 | 72,59 | 74,29 | 72,56 | 74,06 | 2,43% | 717.538,00 |
| 12.08.2026 | 71,35 | 73,03 | 71,35 | 72,30 | 0,85% | 605.944,00 |
| 11.08.2026 | 72,00 | 72,65 | 71,58 | 71,69 | -0,72% | 471.454,00 |
| 10.08.2026 | 73,46 | 74,10 | 71,63 | 72,21 | -2,71% | 555.367,00 |
| 07.08.2026 | 75,07 | 75,32 | 74,15 | 74,22 | -1,24% | 533.889,00 |
| 06.08.2026 | 75,25 | 75,78 | 74,08 | 75,15 | 0,21% | 715.255,00 |
| 05.08.2026 | 76,46 | 76,46 | 74,58 | 74,99 | -1,39% | 985.770,00 |
| 04.08.2026 | 74,47 | 76,16 | 74,44 | 76,05 | 0,86% | 559.460,00 |
| 03.08.2026 | 75,32 | 76,77 | 74,82 | 75,40 | 0,55% | 504.761,00 |
| 31.07.2026 | 75,22 | 75,55 | 74,66 | 74,99 | -0,71% | 602.392,00 |
| 30.07.2026 | 77,88 | 78,16 | 75,06 | 75,53 | -3,38% | 580.653,00 |
| 29.07.2026 | 78,00 | 79,87 | 78,00 | 78,17 | -1,25% | 804.020,00 |
| 28.07.2026 | 77,30 | 79,38 | 77,30 | 79,16 | 3,78% | 869.414,00 |
| 27.07.2026 | 75,57 | 76,80 | 75,34 | 76,28 | 1,53% | 827.145,00 |
| 24.07.2026 | 70,96 | 75,96 | 70,62 | 75,13 | 8,95% | 1.492.375,00 |
| 23.07.2026 | 72,03 | 72,06 | 68,66 | 68,96 | -2,21% | 1.244.650,00 |
| 22.07.2026 | 71,27 | 71,51 | 69,99 | 70,52 | -1,58% | 880.669,00 |
| 21.07.2026 | 72,07 | 72,20 | 70,73 | 71,65 | -0,11% | 683.231,00 |
| 20.07.2026 | 72,91 | 73,32 | 71,52 | 71,73 | -1,78% | 810.542,00 |
| 17.07.2026 | 72,40 | 73,50 | 71,98 | 73,03 | 1,42% | 824.693,00 |
| 16.07.2026 | 69,49 | 72,07 | 69,11 | 72,01 | 3,51% | 804.912,00 |
| 15.07.2026 | 69,26 | 70,49 | 68,61 | 69,57 | -0,27% | 636.782,00 |
| 14.07.2026 | 70,20 | 70,76 | 69,70 | 69,76 | -0,43% | 580.524,00 |
| 13.07.2026 | 69,65 | 70,87 | 69,31 | 70,06 | 1,08% | 622.515,00 |
| 10.07.2026 | 70,26 | 70,82 | 69,24 | 69,31 | -1,35% | 700.733,00 |
| 09.07.2026 | 70,23 | 70,65 | 69,64 | 70,26 | 0,34% | 632.917,00 |
| 08.07.2026 | 71,24 | 71,30 | 69,71 | 70,02 | -1,45% | 654.417,00 |
| 07.07.2026 | 70,82 | 71,93 | 70,17 | 71,05 | 1,37% | 648.368,00 |
| 06.07.2026 | 69,47 | 70,20 | 68,88 | 70,09 | 0,88% | 770.481,00 |
| 02.07.2026 | 70,25 | 70,59 | 68,66 | 69,48 | -1,39% | 1.051.188,00 |
| 01.07.2026 | 68,68 | 70,90 | 67,50 | 70,46 | 2,73% | 1.225.628,00 |
| 30.06.2026 | 68,45 | 69,35 | 67,79 | 68,59 | -0,28% | 1.158.446,00 |
| 29.06.2026 | 66,89 | 68,93 | 66,80 | 68,78 | 2,56% | 1.285.405,00 |
| 26.06.2026 | 66,07 | 67,11 | 65,08 | 67,06 | 2,52% | 1.353.598,00 |
| 25.06.2026 | 66,81 | 67,41 | 65,33 | 65,41 | -2,74% | 999.729,00 |
| 24.06.2026 | 69,44 | 69,44 | 66,77 | 67,25 | -3,15% | 1.934.756,00 |
| 23.06.2026 | 68,59 | 69,71 | 68,59 | 69,44 | 1,70% | 846.563,00 |
| 22.06.2026 | 68,50 | 69,84 | 67,94 | 68,28 | -0,51% | 1.274.545,00 |
| 18.06.2026 | 68,09 | 69,09 | 68,06 | 68,63 | 1,25% | 1.801.939,00 |
| 17.06.2026 | 67,71 | 70,21 | 67,71 | 67,78 | -0,06% | 1.075.031,00 |
| 16.06.2026 | 67,20 | 68,36 | 66,31 | 67,82 | 2,26% | 859.411,00 |
| 15.06.2026 | 66,24 | 66,91 | 65,97 | 66,32 | 0,88% | 710.897,00 |
| 12.06.2026 | 64,65 | 66,49 | 64,38 | 65,74 | 1,39% | 1.097.552,00 |
| 11.06.2026 | 66,62 | 66,63 | 64,58 | 64,84 | -1,95% | 1.393.447,00 |
| 10.06.2026 | 66,83 | 67,25 | 66,08 | 66,13 | -0,44% | 952.605,00 |
| 09.06.2026 | 65,53 | 66,76 | 65,31 | 66,42 | 1,92% | 1.497.322,00 |
| 08.06.2026 | 66,20 | 66,78 | 65,06 | 65,17 | -2,76% | 1.156.124,00 |
| 05.06.2026 | 66,00 | 67,44 | 65,94 | 67,02 | 1,70% | 1.108.489,00 |
| 04.06.2026 | 65,63 | 66,29 | 65,42 | 65,90 | 2,04% | 679.390,00 |
| 03.06.2026 | 65,01 | 65,50 | 63,97 | 64,58 | -0,95% | 762.003,00 |
| 02.06.2026 | 64,75 | 65,92 | 64,47 | 65,20 | 0,62% | 960.724,00 |
| 01.06.2026 | 65,60 | 65,80 | 64,12 | 64,80 | -2,16% | 912.644,00 |
| 29.05.2026 | 66,36 | 66,78 | 65,72 | 66,23 | -0,48% | 1.404.340,00 |
| 28.05.2026 | 67,36 | 67,60 | 66,41 | 66,55 | -1,45% | 868.943,00 |
| 27.05.2026 | 68,62 | 68,75 | 67,04 | 67,53 | -0,91% | 785.634,00 |
| 26.05.2026 | 68,29 | 68,33 | 67,32 | 68,15 | -0,07% | 954.478,00 |
| 22.05.2026 | 67,92 | 68,45 | 67,81 | 68,20 | 0,53% | 830.713,00 |
| 21.05.2026 | 67,33 | 68,17 | 66,32 | 67,84 | -0,47% | 684.357,00 |
| 20.05.2026 | 67,48 | 68,45 | 66,80 | 68,16 | 1,08% | 904.496,00 |
| 19.05.2026 | 68,40 | 68,40 | 66,73 | 67,43 | -1,72% | 811.086,00 |
| 18.05.2026 | 67,33 | 69,19 | 67,28 | 68,61 | 2,24% | 471.689,00 |
| 15.05.2026 | 67,13 | 67,26 | 66,44 | 67,11 | 0,15% | 845.350,00 |
| 14.05.2026 | 67,70 | 68,23 | 66,69 | 67,01 | 0,22% | 582.871,00 |
| 13.05.2026 | 67,70 | 68,33 | 66,10 | 66,86 | -1,43% | 711.692,00 |
| 12.05.2026 | 69,04 | 69,63 | 67,43 | 67,83 | -0,91% | 870.630,00 |