58,200$
1,93%
Echtzeit-Aktienkurs First American Financial Corp
Bid:
Ask:
Aktienkurse zur First American Financial Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 57,52 | 58,25 | 57,50 | 58,20 | 1,93% | 100.105,00 |
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 |
04.03.2024 | 57,90 | 58,59 | 57,47 | 58,00 | -1,01% | 770.670,00 |
01.03.2024 | 58,30 | 58,64 | 57,75 | 58,59 | 0,31% | 485.277,00 |
29.02.2024 | 58,00 | 58,67 | 57,79 | 58,41 | 1,65% | 838.469,00 |
28.02.2024 | 57,32 | 58,19 | 57,17 | 57,46 | -0,28% | 405.354,00 |
27.02.2024 | 57,68 | 57,83 | 57,21 | 57,62 | 0,17% | 510.290,00 |
26.02.2024 | 57,10 | 57,71 | 56,90 | 57,52 | 0,00% | 503.332,00 |
23.02.2024 | 57,25 | 57,96 | 56,69 | 57,52 | 0,58% | 645.046,00 |
22.02.2024 | 57,71 | 57,91 | 56,78 | 57,19 | -0,83% | 729.231,00 |
21.02.2024 | 58,04 | 58,30 | 57,40 | 57,67 | -0,74% | 821.905,00 |
20.02.2024 | 58,04 | 58,87 | 57,78 | 58,10 | -0,92% | 400.408,00 |
16.02.2024 | 59,76 | 60,05 | 58,59 | 58,64 | -2,64% | 456.442,00 |
15.02.2024 | 59,04 | 60,35 | 58,97 | 60,23 | 2,64% | 482.332,00 |
14.02.2024 | 59,39 | 59,39 | 58,44 | 58,68 | 0,19% | 620.092,00 |
13.02.2024 | 58,80 | 59,25 | 58,23 | 58,57 | -2,77% | 821.997,00 |
12.02.2024 | 59,34 | 60,54 | 59,11 | 60,24 | 2,07% | 720.793,00 |
09.02.2024 | 58,70 | 59,09 | 57,81 | 59,02 | 0,05% | 986.557,00 |
08.02.2024 | 59,49 | 60,91 | 58,57 | 58,99 | -0,84% | 1.080.932,00 |
07.02.2024 | 59,61 | 60,07 | 58,76 | 59,49 | 0,27% | 948.066,00 |
06.02.2024 | 59,02 | 59,81 | 58,46 | 59,33 | 1,00% | 872.692,00 |
05.02.2024 | 59,96 | 60,21 | 58,69 | 58,74 | -3,02% | 845.554,00 |
02.02.2024 | 60,36 | 60,90 | 59,85 | 60,57 | -0,67% | 500.206,00 |
01.02.2024 | 60,49 | 61,06 | 59,55 | 60,98 | 1,04% | 624.128,00 |
31.01.2024 | 61,11 | 61,68 | 60,28 | 60,35 | -1,49% | 555.588,00 |
30.01.2024 | 61,31 | 62,00 | 61,21 | 61,26 | -0,42% | 469.480,00 |
29.01.2024 | 60,35 | 61,53 | 60,11 | 61,52 | 1,50% | 371.812,00 |
26.01.2024 | 61,08 | 61,31 | 60,45 | 60,61 | -0,21% | 334.961,00 |
25.01.2024 | 60,72 | 60,89 | 60,01 | 60,74 | 0,78% | 787.435,00 |
24.01.2024 | 60,94 | 61,06 | 60,16 | 60,27 | -0,12% | 473.407,00 |
23.01.2024 | 61,83 | 61,92 | 60,22 | 60,34 | -2,14% | 588.039,00 |
22.01.2024 | 60,73 | 61,94 | 60,73 | 61,66 | 2,22% | 538.035,00 |
19.01.2024 | 59,79 | 60,42 | 59,26 | 60,32 | 1,50% | 862.045,00 |
18.01.2024 | 59,87 | 60,22 | 59,09 | 59,43 | -0,45% | 440.913,00 |
17.01.2024 | 60,05 | 60,70 | 59,29 | 59,70 | -1,79% | 719.892,00 |
16.01.2024 | 60,65 | 61,09 | 58,23 | 60,79 | -1,87% | 857.678,00 |
12.01.2024 | 62,18 | 62,27 | 61,43 | 61,95 | 0,42% | 329.909,00 |
11.01.2024 | 61,86 | 62,27 | 60,80 | 61,69 | -0,88% | 338.988,00 |
10.01.2024 | 61,75 | 62,25 | 61,54 | 62,24 | 1,07% | 459.349,00 |
09.01.2024 | 61,51 | 62,11 | 61,19 | 61,58 | -1,06% | 387.300,00 |
08.01.2024 | 61,69 | 62,37 | 61,55 | 62,24 | 0,94% | 1.062.756,00 |
05.01.2024 | 61,25 | 62,52 | 61,25 | 61,66 | 0,16% | 516.788,00 |
04.01.2024 | 61,17 | 62,10 | 61,01 | 61,56 | 0,39% | 478.050,00 |
03.01.2024 | 61,67 | 61,91 | 61,02 | 61,32 | -1,87% | 566.102,00 |
02.01.2024 | 63,94 | 64,25 | 62,46 | 62,49 | -3,03% | 716.080,00 |
29.12.2023 | 64,74 | 64,94 | 64,18 | 64,44 | -0,79% | 414.391,00 |
28.12.2023 | 64,71 | 65,17 | 64,62 | 64,95 | 0,11% | 618.290,00 |
27.12.2023 | 64,67 | 65,22 | 64,39 | 64,88 | 0,45% | 324.533,00 |
26.12.2023 | 64,99 | 64,99 | 64,33 | 64,59 | -0,32% | 593.124,00 |
22.12.2023 | 64,00 | 64,82 | 63,35 | 64,80 | 1,63% | 4.366.805,00 |
21.12.2023 | 64,55 | 64,82 | 61,54 | 63,76 | -0,62% | 1.453.086,00 |
20.12.2023 | 65,07 | 65,55 | 64,14 | 64,16 | -1,49% | 459.852,00 |
19.12.2023 | 64,02 | 65,28 | 63,95 | 65,13 | 2,04% | 983.787,00 |
18.12.2023 | 64,48 | 64,93 | 63,40 | 63,83 | -0,84% | 1.104.679,00 |
15.12.2023 | 64,39 | 65,54 | 64,32 | 64,37 | -0,54% | 1.340.016,00 |
14.12.2023 | 64,31 | 65,10 | 63,93 | 64,72 | 2,19% | 801.553,00 |
13.12.2023 | 60,92 | 63,82 | 60,37 | 63,33 | 3,96% | 910.545,00 |
12.12.2023 | 61,69 | 61,69 | 60,71 | 60,92 | -1,25% | 474.936,00 |
11.12.2023 | 61,82 | 62,15 | 61,48 | 61,69 | -0,34% | 446.760,00 |
08.12.2023 | 61,82 | 62,31 | 61,54 | 61,90 | -0,34% | 770.142,00 |
07.12.2023 | 61,24 | 62,12 | 60,85 | 62,11 | 0,93% | 413.703,00 |
06.12.2023 | 61,62 | 62,69 | 61,44 | 61,54 | 0,39% | 437.446,00 |
05.12.2023 | 61,62 | 62,23 | 60,62 | 61,30 | -0,76% | 558.925,00 |
04.12.2023 | 60,26 | 61,96 | 60,26 | 61,77 | 2,23% | 538.528,00 |
01.12.2023 | 59,18 | 60,44 | 59,18 | 60,42 | 1,38% | 475.411,00 |
30.11.2023 | 58,94 | 59,77 | 58,83 | 59,60 | 1,31% | 467.309,00 |
29.11.2023 | 58,97 | 59,38 | 58,68 | 58,83 | 0,31% | 341.599,00 |