62,900$
-1,36%
Echtzeit-Aktienkurs First American Financial Corp
Bid:
Ask:
Aktienkurse zur First American Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2023 | 63,16 | 63,49 | 62,55 | 62,84 | -1,46% | 605.189,00 |
| 02.02.2023 | 63,31 | 64,66 | 63,25 | 63,77 | 1,42% | 637.771,00 |
| 01.02.2023 | 61,41 | 63,09 | 60,92 | 62,88 | 1,63% | 659.322,00 |
| 31.01.2023 | 60,37 | 62,01 | 60,33 | 61,87 | 2,48% | 926.226,00 |
| 30.01.2023 | 60,94 | 61,30 | 60,35 | 60,37 | -1,58% | 1.113.497,00 |
| 27.01.2023 | 61,50 | 61,86 | 60,99 | 61,34 | -0,34% | 414.129,00 |
| 26.01.2023 | 61,09 | 62,00 | 61,05 | 61,55 | 1,22% | 1.076.804,00 |
| 25.01.2023 | 60,88 | 61,14 | 60,29 | 60,81 | -0,75% | 662.764,00 |
| 24.01.2023 | 60,88 | 61,83 | 60,65 | 61,27 | 0,41% | 366.171,00 |
| 23.01.2023 | 60,64 | 61,22 | 60,19 | 61,02 | 0,64% | 541.283,00 |
| 20.01.2023 | 59,40 | 60,63 | 58,88 | 60,63 | 1,86% | 557.035,00 |
| 19.01.2023 | 58,68 | 59,77 | 58,24 | 59,52 | 0,02% | 488.256,00 |
| 18.01.2023 | 58,47 | 60,24 | 58,28 | 59,51 | 1,73% | 730.742,00 |
| 17.01.2023 | 59,00 | 59,21 | 58,00 | 58,50 | -0,78% | 435.476,00 |
| 13.01.2023 | 58,14 | 59,10 | 58,05 | 58,96 | 0,48% | 321.904,00 |
| 12.01.2023 | 59,10 | 59,10 | 57,75 | 58,68 | 0,15% | 563.575,00 |
| 11.01.2023 | 57,42 | 58,73 | 57,42 | 58,59 | 2,27% | 494.261,00 |
| 10.01.2023 | 56,73 | 57,68 | 56,72 | 57,29 | 0,97% | 770.687,00 |
| 09.01.2023 | 57,53 | 57,63 | 56,57 | 56,74 | -1,34% | 508.301,00 |
| 06.01.2023 | 56,04 | 57,59 | 55,70 | 57,51 | 4,20% | 566.812,00 |
| 05.01.2023 | 55,14 | 55,59 | 54,36 | 55,19 | -0,63% | 753.485,00 |
| 04.01.2023 | 54,26 | 56,30 | 53,76 | 55,54 | 3,89% | 999.524,00 |
| 03.01.2023 | 52,69 | 53,93 | 52,42 | 53,46 | 2,14% | 925.106,00 |
| 30.12.2022 | 52,39 | 52,69 | 51,84 | 52,34 | -0,95% | 392.997,00 |
| 29.12.2022 | 51,53 | 52,99 | 51,53 | 52,84 | 3,34% | 336.176,00 |
| 28.12.2022 | 52,70 | 52,82 | 51,10 | 51,13 | -2,76% | 367.335,00 |
| 27.12.2022 | 52,23 | 52,76 | 51,85 | 52,58 | 0,36% | 273.746,00 |
| 23.12.2022 | 52,01 | 52,51 | 51,61 | 52,39 | 0,73% | 314.728,00 |
| 22.12.2022 | 51,89 | 52,05 | 50,96 | 52,01 | -0,71% | 376.401,00 |
| 21.12.2022 | 51,50 | 52,50 | 51,30 | 52,38 | 2,91% | 450.684,00 |
| 20.12.2022 | 51,00 | 51,55 | 50,70 | 50,90 | -0,31% | 827.266,00 |
| 19.12.2022 | 51,52 | 51,89 | 50,76 | 51,06 | -0,87% | 491.939,00 |
| 16.12.2022 | 51,04 | 51,70 | 50,50 | 51,51 | -0,67% | 2.119.105,00 |
| 15.12.2022 | 52,57 | 53,19 | 51,04 | 51,86 | -3,93% | 1.100.442,00 |
| 14.12.2022 | 54,10 | 55,13 | 53,74 | 53,98 | -0,31% | 796.323,00 |
| 13.12.2022 | 54,72 | 55,58 | 53,52 | 54,15 | 1,80% | 1.088.270,00 |
| 12.12.2022 | 52,03 | 53,26 | 51,52 | 53,19 | 2,05% | 507.210,00 |
| 09.12.2022 | 52,15 | 52,69 | 52,06 | 52,12 | -0,76% | 222.162,00 |
| 08.12.2022 | 51,99 | 53,06 | 51,80 | 52,52 | 1,41% | 373.541,00 |
| 07.12.2022 | 50,98 | 52,49 | 50,98 | 51,79 | 0,43% | 704.569,00 |
| 06.12.2022 | 52,19 | 52,23 | 51,04 | 51,57 | -1,11% | 778.248,00 |
| 05.12.2022 | 52,67 | 52,69 | 51,63 | 52,15 | -1,94% | 591.162,00 |
| 02.12.2022 | 53,31 | 53,99 | 52,87 | 53,18 | -1,66% | 427.648,00 |
| 01.12.2022 | 55,10 | 55,43 | 53,66 | 54,08 | -1,04% | 511.015,00 |
| 30.11.2022 | 53,17 | 54,65 | 52,09 | 54,65 | 1,86% | 598.145,00 |
| 29.11.2022 | 52,62 | 53,65 | 52,38 | 53,65 | 1,59% | 326.219,00 |
| 28.11.2022 | 54,44 | 54,63 | 52,81 | 52,81 | -3,24% | 593.483,00 |
| 25.11.2022 | 54,00 | 54,74 | 54,00 | 54,58 | 1,15% | 165.125,00 |
| 23.11.2022 | 53,97 | 54,32 | 53,49 | 53,96 | 0,22% | 396.144,00 |
| 22.11.2022 | 53,00 | 53,88 | 52,78 | 53,84 | 2,14% | 299.976,00 |
| 21.11.2022 | 52,84 | 53,28 | 52,44 | 52,71 | -0,64% | 277.206,00 |
| 18.11.2022 | 53,36 | 53,46 | 52,28 | 53,05 | 0,89% | 568.570,00 |
| 17.11.2022 | 52,54 | 52,88 | 52,00 | 52,58 | -1,54% | 439.387,00 |
| 16.11.2022 | 53,80 | 53,87 | 52,98 | 53,40 | -1,18% | 343.950,00 |
| 15.11.2022 | 54,05 | 54,90 | 53,50 | 54,04 | 1,29% | 476.145,00 |
| 14.11.2022 | 54,83 | 55,34 | 53,25 | 53,35 | -3,35% | 800.847,00 |
| 11.11.2022 | 53,84 | 55,39 | 53,30 | 55,20 | 3,16% | 873.983,00 |
| 10.11.2022 | 50,66 | 53,56 | 50,51 | 53,51 | 9,14% | 722.674,00 |
| 09.11.2022 | 49,84 | 50,72 | 48,98 | 49,03 | -2,35% | 511.402,00 |
| 08.11.2022 | 50,31 | 50,77 | 49,38 | 50,21 | -0,42% | 473.781,00 |
| 07.11.2022 | 51,50 | 51,70 | 49,42 | 50,42 | -1,73% | 790.594,00 |
| 04.11.2022 | 49,60 | 51,32 | 49,40 | 51,31 | 4,61% | 738.299,00 |
| 03.11.2022 | 48,93 | 49,30 | 48,01 | 49,05 | -1,01% | 493.831,00 |
| 02.11.2022 | 50,22 | 50,23 | 49,15 | 49,55 | -1,76% | 562.249,00 |
| 01.11.2022 | 50,66 | 50,79 | 49,93 | 50,44 | 0,08% | 796.928,00 |
| 31.10.2022 | 50,06 | 50,92 | 50,05 | 50,40 | -0,20% | 847.095,00 |
| 28.10.2022 | 49,58 | 50,67 | 48,65 | 50,50 | 2,12% | 803.362,00 |
| 27.10.2022 | 46,88 | 50,20 | 46,17 | 49,45 | 6,25% | 1.538.352,00 |
| 26.10.2022 | 46,65 | 47,29 | 46,44 | 46,54 | -0,21% | 559.312,00 |
| 25.10.2022 | 44,85 | 46,94 | 44,80 | 46,64 | 3,83% | 641.285,00 |
| 24.10.2022 | 44,86 | 45,44 | 44,52 | 44,92 | 1,06% | 786.014,00 |
| 21.10.2022 | 44,38 | 44,94 | 43,54 | 44,45 | 0,43% | 461.411,00 |
| 20.10.2022 | 44,93 | 45,96 | 44,02 | 44,26 | -1,88% | 426.158,00 |
| 19.10.2022 | 46,35 | 46,53 | 44,44 | 45,11 | -3,38% | 437.198,00 |
| 18.10.2022 | 47,52 | 48,00 | 46,12 | 46,69 | 0,50% | 593.407,00 |
| 17.10.2022 | 46,22 | 47,06 | 46,05 | 46,46 | 2,11% | 747.767,00 |
| 14.10.2022 | 47,10 | 47,15 | 45,48 | 45,50 | -3,19% | 554.287,00 |
| 13.10.2022 | 45,07 | 47,55 | 44,71 | 47,00 | 2,66% | 686.579,00 |
| 12.10.2022 | 46,81 | 46,81 | 45,52 | 45,78 | -2,33% | 956.521,00 |
| 11.10.2022 | 47,44 | 48,19 | 46,69 | 46,87 | -0,95% | 725.076,00 |
| 10.10.2022 | 48,00 | 48,25 | 47,29 | 47,32 | -0,84% | 390.713,00 |
| 07.10.2022 | 48,52 | 48,61 | 47,63 | 47,72 | -2,61% | 435.905,00 |
| 06.10.2022 | 48,74 | 49,12 | 48,35 | 49,00 | -0,39% | 388.763,00 |
| 05.10.2022 | 48,76 | 49,50 | 48,36 | 49,19 | -0,53% | 457.896,00 |
| 04.10.2022 | 47,97 | 49,57 | 47,97 | 49,45 | 3,93% | 731.456,00 |
| 03.10.2022 | 46,69 | 47,94 | 45,95 | 47,58 | 3,21% | 597.142,00 |
| 30.09.2022 | 46,27 | 46,92 | 46,05 | 46,10 | 0,26% | 768.737,00 |
| 29.09.2022 | 45,88 | 46,08 | 44,93 | 45,98 | -0,95% | 637.346,00 |
| 28.09.2022 | 45,09 | 46,76 | 45,09 | 46,42 | 3,22% | 488.400,00 |
| 27.09.2022 | 45,46 | 46,00 | 44,55 | 44,97 | -0,29% | 522.622,00 |
| 26.09.2022 | 46,54 | 46,78 | 44,34 | 45,10 | -3,84% | 757.623,00 |
| 23.09.2022 | 47,25 | 47,45 | 46,20 | 46,90 | -1,76% | 503.688,00 |
| 22.09.2022 | 49,27 | 49,32 | 47,20 | 47,74 | -3,30% | 763.915,00 |
| 21.09.2022 | 49,77 | 50,76 | 49,36 | 49,37 | -0,24% | 561.732,00 |
| 20.09.2022 | 50,48 | 50,48 | 49,04 | 49,49 | -3,15% | 1.323.031,00 |
| 19.09.2022 | 50,41 | 51,75 | 50,36 | 51,10 | 1,07% | 620.366,00 |
| 16.09.2022 | 50,44 | 51,19 | 49,93 | 50,56 | -0,41% | 2.253.228,00 |
| 15.09.2022 | 50,04 | 51,48 | 49,76 | 50,77 | 1,56% | 874.278,00 |
| 14.09.2022 | 51,47 | 51,47 | 49,54 | 49,99 | -2,78% | 1.020.279,00 |
| 13.09.2022 | 53,46 | 53,51 | 51,38 | 51,42 | -5,39% | 753.166,00 |