66,650$
0,15%
Echtzeit-Aktienkurs First American Financial Corp
Bid:
Ask:
Aktienkurse zur First American Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 66,31 | 66,73 | 65,79 | 66,72 | 0,26% | 38.262,00 |
| 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 |
| 11.05.2026 | 71,16 | 71,16 | 68,01 | 68,45 | -3,65% | 777.785,00 |
| 08.05.2026 | 70,27 | 71,09 | 69,60 | 71,04 | 1,75% | 515.267,00 |
| 07.05.2026 | 69,35 | 70,13 | 67,43 | 69,82 | -0,20% | 642.216,00 |
| 06.05.2026 | 69,12 | 70,33 | 68,71 | 69,96 | 2,31% | 1.328.335,00 |
| 05.05.2026 | 68,57 | 69,11 | 68,28 | 68,38 | 0,10% | 530.916,00 |
| 04.05.2026 | 67,84 | 69,41 | 67,72 | 68,31 | -0,31% | 721.522,00 |
| 01.05.2026 | 70,62 | 70,62 | 68,31 | 68,52 | -2,30% | 947.405,00 |
| 30.04.2026 | 70,64 | 71,08 | 69,54 | 70,13 | -1,39% | 1.000.028,00 |
| 29.04.2026 | 70,17 | 71,34 | 70,14 | 71,12 | 0,87% | 1.065.062,00 |
| 28.04.2026 | 70,58 | 70,86 | 69,45 | 70,51 | 1,57% | 784.232,00 |
| 27.04.2026 | 70,71 | 71,42 | 69,03 | 69,42 | -2,05% | 965.661,00 |
| 24.04.2026 | 69,60 | 70,94 | 68,59 | 70,87 | 2,95% | 1.028.959,00 |
| 23.04.2026 | 66,10 | 69,30 | 64,66 | 68,84 | 3,55% | 1.461.933,00 |
| 22.04.2026 | 67,24 | 67,24 | 65,94 | 66,48 | -0,63% | 987.456,00 |
| 21.04.2026 | 66,90 | 67,38 | 66,24 | 66,90 | 0,83% | 858.494,00 |
| 20.04.2026 | 65,72 | 66,86 | 65,63 | 66,35 | 0,53% | 663.711,00 |
| 17.04.2026 | 64,32 | 66,57 | 64,30 | 66,00 | 3,42% | 1.019.292,00 |
| 16.04.2026 | 63,23 | 64,00 | 63,09 | 63,82 | 0,05% | 829.695,00 |
| 15.04.2026 | 63,33 | 64,03 | 62,96 | 63,79 | 0,58% | 619.592,00 |
| 14.04.2026 | 62,53 | 63,74 | 62,20 | 63,42 | 0,83% | 652.098,00 |
| 13.04.2026 | 63,00 | 63,19 | 62,27 | 62,90 | -0,65% | 1.014.784,00 |
| 10.04.2026 | 63,83 | 63,87 | 62,90 | 63,31 | -1,06% | 557.859,00 |
| 09.04.2026 | 63,15 | 64,17 | 62,83 | 63,99 | 0,95% | 757.111,00 |
| 08.04.2026 | 62,01 | 63,44 | 61,50 | 63,39 | 4,19% | 1.224.537,00 |
| 07.04.2026 | 60,44 | 61,37 | 60,02 | 60,84 | 0,56% | 1.042.799,00 |
| 06.04.2026 | 58,99 | 60,57 | 58,71 | 60,50 | 3,90% | 1.704.650,00 |
| 02.04.2026 | 58,71 | 59,04 | 57,37 | 58,23 | -1,79% | 1.443.272,00 |
| 01.04.2026 | 60,19 | 60,19 | 58,87 | 59,29 | -1,66% | 1.103.229,00 |
| 31.03.2026 | 60,40 | 61,04 | 59,29 | 60,29 | 1,19% | 562.743,00 |
| 30.03.2026 | 59,36 | 60,32 | 58,80 | 59,58 | 1,90% | 660.403,00 |
| 27.03.2026 | 59,26 | 59,58 | 58,16 | 58,47 | -1,63% | 745.294,00 |
| 26.03.2026 | 57,50 | 59,54 | 57,50 | 59,44 | 1,85% | 735.032,00 |
| 25.03.2026 | 59,14 | 59,15 | 57,70 | 58,36 | 0,43% | 746.712,00 |
| 24.03.2026 | 57,79 | 58,70 | 57,33 | 58,11 | 0,09% | 836.828,00 |
| 23.03.2026 | 58,23 | 59,21 | 57,20 | 58,06 | 2,13% | 1.645.116,00 |
| 20.03.2026 | 58,10 | 58,10 | 56,20 | 56,85 | -2,39% | 3.012.208,00 |
| 19.03.2026 | 64,00 | 64,55 | 58,17 | 58,24 | -8,96% | 2.760.181,00 |
| 18.03.2026 | 66,05 | 66,38 | 63,90 | 63,97 | -3,91% | 1.142.112,00 |
| 17.03.2026 | 66,77 | 67,57 | 66,37 | 66,57 | 0,63% | 679.260,00 |
| 16.03.2026 | 66,25 | 67,18 | 66,13 | 66,15 | 0,75% | 1.176.497,00 |
| 13.03.2026 | 63,95 | 65,80 | 63,95 | 65,66 | 3,58% | 1.055.073,00 |
| 12.03.2026 | 62,72 | 63,66 | 62,35 | 63,39 | -0,19% | 950.412,00 |
| 11.03.2026 | 65,94 | 65,94 | 63,47 | 63,51 | -3,07% | 941.661,00 |
| 10.03.2026 | 66,04 | 66,89 | 65,48 | 65,52 | -1,21% | 525.459,00 |
| 09.03.2026 | 66,53 | 66,69 | 65,09 | 66,32 | -1,89% | 881.600,00 |
| 06.03.2026 | 68,29 | 68,74 | 66,32 | 67,60 | -2,07% | 579.574,00 |
| 05.03.2026 | 68,70 | 69,60 | 68,32 | 69,03 | -0,78% | 663.577,00 |
| 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 |