55,520$
0,47%
Echtzeit-Aktienkurs First American Financial Corp
Bid:
Ask:
Aktienkurse zur First American Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 55,40 | 55,62 | 54,70 | 55,58 | 0,58% | 599.862,00 |
| 30.05.2024 | 54,47 | 55,28 | 53,88 | 55,26 | 2,22% | 511.053,00 |
| 29.05.2024 | 53,79 | 54,06 | 53,53 | 54,06 | -0,83% | 497.473,00 |
| 28.05.2024 | 54,94 | 55,36 | 54,34 | 54,51 | -0,71% | 386.831,00 |
| 24.05.2024 | 54,84 | 55,08 | 54,60 | 54,90 | 1,18% | 384.246,00 |
| 23.05.2024 | 56,15 | 56,17 | 54,21 | 54,26 | -3,37% | 543.846,00 |
| 22.05.2024 | 57,40 | 57,83 | 56,14 | 56,15 | -2,74% | 329.247,00 |
| 21.05.2024 | 57,92 | 58,11 | 57,55 | 57,73 | -0,38% | 335.456,00 |
| 20.05.2024 | 57,41 | 58,01 | 57,02 | 57,95 | 0,73% | 537.068,00 |
| 17.05.2024 | 57,47 | 57,57 | 57,06 | 57,53 | 0,44% | 315.241,00 |
| 16.05.2024 | 56,93 | 57,55 | 56,58 | 57,28 | 0,61% | 459.176,00 |
| 15.05.2024 | 57,00 | 57,30 | 56,63 | 56,93 | 1,35% | 615.309,00 |
| 14.05.2024 | 56,48 | 56,75 | 55,85 | 56,17 | 0,47% | 347.845,00 |
| 13.05.2024 | 56,42 | 56,97 | 55,81 | 55,91 | -0,18% | 393.660,00 |
| 10.05.2024 | 55,77 | 56,01 | 55,31 | 56,01 | 0,43% | 498.280,00 |
| 09.05.2024 | 54,38 | 55,81 | 54,38 | 55,77 | 2,12% | 585.831,00 |
| 08.05.2024 | 54,48 | 54,69 | 54,24 | 54,61 | -0,46% | 520.138,00 |
| 07.05.2024 | 55,22 | 55,41 | 54,82 | 54,86 | -0,15% | 612.912,00 |
| 06.05.2024 | 54,93 | 55,24 | 54,49 | 54,94 | 1,03% | 618.587,00 |
| 03.05.2024 | 55,12 | 55,55 | 54,35 | 54,38 | 0,54% | 524.366,00 |
| 02.05.2024 | 53,89 | 54,19 | 53,26 | 54,09 | 1,65% | 620.840,00 |
| 01.05.2024 | 53,78 | 54,19 | 53,18 | 53,21 | -0,67% | 872.300,00 |
| 30.04.2024 | 53,67 | 54,11 | 53,45 | 53,57 | -1,13% | 601.744,00 |
| 29.04.2024 | 54,30 | 55,28 | 54,15 | 54,18 | -0,07% | 745.818,00 |
| 26.04.2024 | 54,25 | 55,10 | 53,93 | 54,22 | -0,09% | 851.775,00 |
| 25.04.2024 | 55,77 | 56,13 | 51,60 | 54,27 | -6,07% | 1.671.671,00 |
| 24.04.2024 | 57,92 | 58,03 | 57,05 | 57,78 | -0,69% | 512.348,00 |
| 23.04.2024 | 57,05 | 58,26 | 56,92 | 58,18 | 1,89% | 541.390,00 |
| 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 |