Deutsche Märkte geschlossen

First Advantage Corporation (FA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
17,14+0,17 (+1,00%)
Ab 12:40PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 202116,8917,3116,6817,1417,14397.571
03. Dez. 202117,2617,4416,7616,9716,97539.100
02. Dez. 202116,9817,5116,8917,3917,39491.900
01. Dez. 202117,6817,9716,8616,8716,871.030.800
30. Nov. 202117,7818,0317,2317,3417,341.000.500
29. Nov. 202118,2218,3817,8818,0218,02952.400
26. Nov. 202117,7918,8617,7217,9117,91389.300
24. Nov. 202118,2618,5017,6618,4718,47797.500
23. Nov. 202118,6519,0618,2618,3018,301.285.800
22. Nov. 202118,9319,1918,2818,7518,75986.800
19. Nov. 202118,9019,1918,4518,5118,51865.300
18. Nov. 202119,8519,8518,8919,1119,11807.400
17. Nov. 202119,4719,8319,1019,7919,79963.900
16. Nov. 202119,1919,6419,0619,5019,50964.800
15. Nov. 202119,8019,8018,9319,3619,363.407.900
12. Nov. 202119,6120,6019,6120,0220,023.331.500
11. Nov. 202119,9920,3719,6819,8019,807.621.600
10. Nov. 202121,6321,6320,0020,5620,561.030.800
09. Nov. 202121,0521,7720,4321,7521,751.180.900
08. Nov. 202122,0024,6022,0023,0023,00640.700
05. Nov. 202120,3921,3120,3921,0521,05569.100
04. Nov. 202119,9720,8319,9120,4220,42367.100
03. Nov. 202119,1219,9619,1019,8419,84424.300
02. Nov. 202119,2120,0718,8219,1519,15386.500
01. Nov. 202118,7019,6518,3519,1919,19555.500
29. Okt. 202119,8420,2518,6618,7018,70836.800
28. Okt. 202120,8321,2019,6019,8419,84583.600
27. Okt. 202121,2321,3020,7620,8120,81153.400
26. Okt. 202121,3621,5321,0321,2521,25150.400
25. Okt. 202121,5721,8921,1421,2521,25174.800
22. Okt. 202121,1321,6321,1321,5021,5090.100
21. Okt. 202121,0122,0521,0121,2621,26234.800
20. Okt. 202120,7821,2720,3821,0121,01157.000
19. Okt. 202120,9921,1720,6920,7420,74230.500
18. Okt. 202120,5521,0920,1120,8720,87146.600
15. Okt. 202121,0821,2720,5120,6220,62177.900
14. Okt. 202121,1521,2420,3720,7520,75129.800
13. Okt. 202120,8720,8720,4320,7620,7694.400
12. Okt. 202121,0021,1920,4720,8520,85148.000
11. Okt. 202121,0121,7020,5821,0021,00206.700
08. Okt. 202120,6421,2420,2821,0421,04374.700
07. Okt. 202121,4922,4820,5320,6320,63789.800
06. Okt. 202120,7221,3220,1021,2821,28422.500
05. Okt. 202120,4421,0820,0020,9620,96476.500
04. Okt. 202120,3920,5419,7420,4120,41465.100
01. Okt. 202119,2420,6118,8320,4320,43507.700
30. Sept. 202119,4619,7418,4319,0519,05750.500
29. Sept. 202120,1420,3019,2919,3319,33447.700
28. Sept. 202120,3720,7519,3519,8719,87601.700
27. Sept. 202120,4420,7420,1420,5720,57543.200
24. Sept. 202120,7921,0620,0220,5020,50774.200
23. Sept. 202120,3020,9220,1020,8020,80383.600
22. Sept. 202121,0421,3520,0020,1520,15975.800
21. Sept. 202122,3822,4920,5321,0021,001.189.100
20. Sept. 202121,6122,8221,3822,2522,25873.400
17. Sept. 202124,1224,3821,5122,2522,255.107.900
16. Sept. 202122,9924,3522,0024,1224,12635.100
15. Sept. 202122,5823,4022,3822,9922,99476.800
14. Sept. 202123,6624,2422,4522,6122,61485.000
13. Sept. 202124,2024,7323,0323,7023,70320.800
10. Sept. 202123,6024,3423,3824,1324,13407.900
09. Sept. 202122,9023,9222,5923,5023,50445.700
08. Sept. 202123,0223,7022,3622,9322,93384.400
07. Sept. 202123,2524,4322,9723,1823,18462.300
03. Sept. 202122,8423,9322,4823,3023,30539.500
02. Sept. 202122,1123,4722,0223,0923,09279.000
01. Sept. 202122,7722,7821,7622,0522,05394.500
31. Aug. 202122,2823,0122,1822,6922,69292.300
30. Aug. 202123,4223,4221,5321,9021,90532.700
27. Aug. 202122,9923,6622,3423,4523,45248.200
26. Aug. 202123,3223,8222,7622,9222,92360.100
25. Aug. 202123,5223,9223,1123,5023,50123.500
24. Aug. 202123,3623,7923,3023,5223,52217.400
23. Aug. 202124,2424,2923,3023,4123,41177.900
20. Aug. 202123,2824,2323,2023,9423,94213.400
19. Aug. 202123,3723,9723,1323,2823,28239.900
18. Aug. 202123,0323,6822,8523,4923,49230.900
17. Aug. 202123,8224,1222,9923,0623,06494.300
16. Aug. 202123,6624,3923,2124,1024,10567.800
13. Aug. 202123,3824,6623,0823,9323,93742.800
12. Aug. 202120,1522,7719,8022,6822,681.533.400
11. Aug. 202118,6919,8718,4719,8019,80267.000
10. Aug. 202118,5018,7018,1018,6818,68210.000
09. Aug. 202118,5018,7318,2118,3218,32112.200
06. Aug. 202118,9719,1318,3718,4118,4158.400
05. Aug. 202118,6718,9918,6718,7918,79114.500
04. Aug. 202118,8719,2518,5018,6218,62406.700
03. Aug. 202119,3019,4518,8818,9518,9569.800
02. Aug. 202119,6319,7419,1819,1819,18108.100
30. Juli 202119,2419,7119,0119,6119,6186.500
29. Juli 202118,7719,6518,7719,2219,22156.400
28. Juli 202118,7919,0918,7018,7018,70267.400
27. Juli 202119,0119,1318,6818,8018,80267.100
26. Juli 202119,0319,3118,9118,9618,96164.700
23. Juli 202119,2919,4718,9218,9518,95264.000
22. Juli 202119,8919,8918,9019,1819,18397.300
21. Juli 202119,8120,0018,9019,6719,67541.600
20. Juli 202119,0119,8518,6619,6419,64318.300
19. Juli 202118,4919,2118,0819,0119,01339.500
16. Juli 202119,0019,7018,5318,7918,79127.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...