67,440$
-2,30%
Echtzeit-Aktienkurs First American Financial Corp
Bid:
Ask:
Aktienkurse zur First American Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 68,21 | 68,31 | 66,51 | 67,32 | -2,48% | 39.081,00 |
| 05.03.2026 | 68,42 | 69,60 | 68,32 | 69,03 | -0,78% | 663.576,00 |
| 04.03.2026 | 69,71 | 70,40 | 68,99 | 69,57 | -0,51% | 851.775,00 |
| 03.03.2026 | 69,09 | 69,98 | 67,50 | 69,93 | -0,51% | 939.278,00 |
| 02.03.2026 | 70,81 | 71,47 | 69,72 | 70,29 | 0,26% | 1.169.933,00 |
| 27.02.2026 | 68,13 | 70,27 | 67,40 | 70,11 | 2,67% | 1.169.311,00 |
| 26.02.2026 | 68,22 | 69,00 | 67,08 | 68,29 | 0,98% | 816.065,00 |
| 25.02.2026 | 67,10 | 67,71 | 66,28 | 67,63 | 0,82% | 854.059,00 |
| 24.02.2026 | 66,27 | 67,65 | 65,99 | 67,08 | 1,12% | 743.156,00 |
| 23.02.2026 | 67,47 | 68,19 | 66,31 | 66,34 | -1,51% | 920.053,00 |
| 20.02.2026 | 66,57 | 67,38 | 64,77 | 67,36 | 1,23% | 958.020,00 |
| 19.02.2026 | 66,19 | 67,67 | 65,74 | 66,54 | 0,57% | 1.611.209,00 |
| 18.02.2026 | 67,30 | 67,64 | 65,58 | 66,16 | -2,71% | 1.284.488,00 |
| 17.02.2026 | 67,19 | 68,36 | 66,70 | 68,00 | 1,16% | 1.412.899,00 |
| 13.02.2026 | 67,20 | 67,48 | 65,35 | 67,22 | 1,63% | 1.299.871,00 |
| 12.02.2026 | 66,24 | 68,32 | 65,88 | 66,14 | 2,80% | 2.475.022,00 |
| 11.02.2026 | 66,42 | 66,76 | 64,18 | 64,34 | -3,32% | 1.276.243,00 |
| 10.02.2026 | 66,44 | 66,70 | 65,96 | 66,55 | 1,37% | 933.108,00 |
| 09.02.2026 | 67,40 | 67,72 | 65,58 | 65,65 | -2,51% | 625.972,00 |
| 06.02.2026 | 67,12 | 68,75 | 67,12 | 67,34 | 0,37% | 993.419,00 |
| 05.02.2026 | 65,86 | 67,43 | 65,61 | 67,09 | 2,60% | 1.014.382,00 |
| 04.02.2026 | 64,82 | 66,37 | 64,69 | 65,39 | 1,08% | 963.599,00 |
| 03.02.2026 | 63,54 | 65,51 | 63,20 | 64,69 | 1,16% | 902.961,00 |
| 02.02.2026 | 63,18 | 64,54 | 62,87 | 63,95 | 1,22% | 601.461,00 |
| 30.01.2026 | 63,73 | 64,35 | 62,58 | 63,18 | -1,37% | 1.799.669,00 |
| 29.01.2026 | 64,35 | 64,83 | 63,36 | 64,06 | 0,39% | 899.292,00 |
| 28.01.2026 | 64,50 | 65,10 | 63,68 | 63,81 | -1,42% | 751.772,00 |
| 27.01.2026 | 64,63 | 65,12 | 64,30 | 64,73 | -0,19% | 786.783,00 |
| 26.01.2026 | 64,69 | 66,70 | 64,24 | 64,85 | 2,11% | 1.288.389,00 |
| 23.01.2026 | 64,67 | 64,90 | 61,89 | 63,51 | -2,34% | 1.621.518,00 |
| 22.01.2026 | 63,53 | 65,66 | 63,15 | 65,03 | 2,55% | 1.647.784,00 |
| 21.01.2026 | 61,46 | 63,56 | 61,35 | 63,41 | 3,44% | 1.243.896,00 |
| 20.01.2026 | 60,57 | 61,50 | 60,32 | 61,30 | 0,10% | 1.166.785,00 |
| 16.01.2026 | 60,13 | 61,36 | 60,06 | 61,24 | 1,11% | 911.830,00 |
| 15.01.2026 | 59,03 | 60,58 | 58,86 | 60,57 | 2,68% | 1.280.339,00 |
| 14.01.2026 | 59,38 | 59,88 | 58,77 | 58,99 | -0,66% | 1.285.778,00 |
| 13.01.2026 | 60,82 | 61,06 | 58,97 | 59,38 | -2,37% | 1.387.406,00 |
| 12.01.2026 | 61,10 | 61,30 | 58,50 | 60,82 | -1,09% | 1.220.179,00 |
| 09.01.2026 | 60,68 | 62,29 | 60,10 | 61,49 | 2,42% | 907.082,00 |
| 08.01.2026 | 61,12 | 62,32 | 59,73 | 60,04 | -2,07% | 823.127,00 |
| 07.01.2026 | 62,38 | 62,63 | 60,96 | 61,31 | -1,60% | 724.665,00 |
| 06.01.2026 | 61,30 | 62,65 | 61,00 | 62,31 | 0,21% | 1.134.357,00 |
| 05.01.2026 | 60,68 | 63,07 | 60,64 | 62,18 | 1,80% | 666.306,00 |