28,800€
1,41%
Echtzeit-Aktienkurs First Western Financial
Bid:
Ask:
Aktienkurse zur First Western Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 28,50 | 29,00 | 28,20 | 28,80 | 1,41% | - |
| 08.07.2026 | 28,90 | 29,10 | 27,80 | 28,40 | -1,39% | - |
| 07.07.2026 | 28,90 | 29,30 | 28,50 | 28,80 | -0,35% | - |
| 06.07.2026 | 28,90 | 29,70 | 28,50 | 28,90 | 0,70% | - |
| 03.07.2026 | 29,00 | 29,00 | 28,60 | 28,70 | 0,00% | - |
| 02.07.2026 | 29,50 | 29,80 | 28,40 | 28,70 | -1,37% | - |
| 01.07.2026 | 28,20 | 29,50 | 27,90 | 29,10 | 3,19% | - |
| 30.06.2026 | 28,30 | 28,60 | 27,80 | 28,20 | 0,36% | 4.950,00 |
| 29.06.2026 | 28,20 | 28,30 | 27,60 | 28,10 | 0,36% | - |
| 26.06.2026 | 27,80 | 28,30 | 27,10 | 28,00 | 1,45% | - |
| 25.06.2026 | 27,00 | 27,70 | 26,80 | 27,60 | 1,47% | - |
| 24.06.2026 | 27,30 | 27,70 | 26,80 | 27,20 | 1,12% | - |
| 23.06.2026 | 26,80 | 27,40 | 26,50 | 26,90 | 0,37% | - |
| 22.06.2026 | 26,40 | 27,20 | 26,30 | 26,80 | 0,37% | - |
| 19.06.2026 | 26,80 | 26,80 | 26,40 | 26,70 | 0,38% | - |
| 18.06.2026 | 26,40 | 27,10 | 26,00 | 26,60 | 1,53% | - |
| 17.06.2026 | 25,70 | 26,50 | 25,50 | 26,20 | 1,95% | - |
| 16.06.2026 | 25,90 | 26,30 | 25,20 | 25,70 | -0,39% | - |
| 15.06.2026 | 26,40 | 27,60 | 25,60 | 25,80 | -2,27% | - |
| 12.06.2026 | 26,00 | 26,70 | 25,40 | 26,40 | 2,33% | - |
| 11.06.2026 | 25,50 | 25,90 | 25,20 | 25,80 | 1,57% | - |
| 10.06.2026 | 25,50 | 25,80 | 24,90 | 25,40 | 0,00% | - |
| 09.06.2026 | 25,70 | 25,90 | 25,20 | 25,40 | 1,20% | - |
| 08.06.2026 | 25,40 | 25,70 | 25,00 | 25,10 | -1,18% | - |
| 05.06.2026 | 24,90 | 25,90 | 23,50 | 25,40 | 0,79% | - |
| 04.06.2026 | 24,30 | 25,20 | 24,00 | 25,20 | 3,70% | - |
| 03.06.2026 | 25,00 | 25,50 | 23,90 | 24,30 | -1,62% | - |
| 02.06.2026 | 24,60 | 25,30 | 23,80 | 24,70 | -0,80% | - |
| 01.06.2026 | 25,00 | 25,40 | 24,30 | 24,90 | -0,40% | - |
| 29.05.2026 | 24,70 | 25,30 | 24,40 | 25,00 | 1,63% | - |
| 28.05.2026 | 24,80 | 25,00 | 23,50 | 24,60 | -1,20% | - |
| 27.05.2026 | 24,80 | 25,40 | 24,00 | 24,90 | 0,40% | - |
| 26.05.2026 | 24,50 | 24,90 | 23,90 | 24,80 | 2,06% | - |
| 25.05.2026 | 24,50 | 24,60 | 24,10 | 24,30 | -0,41% | - |
| 22.05.2026 | 24,40 | 25,20 | 23,80 | 24,40 | 0,00% | - |
| 21.05.2026 | 24,30 | 24,90 | 23,20 | 24,40 | 0,00% | - |
| 20.05.2026 | 24,30 | 24,80 | 23,70 | 24,40 | -0,41% | - |
| 19.05.2026 | 24,60 | 24,90 | 23,90 | 24,50 | 0,41% | - |
| 18.05.2026 | 23,90 | 24,70 | 23,80 | 24,40 | 0,83% | - |
| 15.05.2026 | 24,60 | 25,00 | 23,20 | 24,20 | -0,82% | - |
| 14.05.2026 | 24,50 | 25,50 | 24,30 | 24,40 | -0,41% | - |
| 13.05.2026 | 24,80 | 25,20 | 23,90 | 24,50 | -1,21% | - |
| 12.05.2026 | 24,70 | 25,00 | 24,20 | 24,80 | 0,81% | - |
| 11.05.2026 | 24,80 | 25,00 | 23,70 | 24,60 | -0,81% | - |
| 08.05.2026 | 24,80 | 25,20 | 23,50 | 24,80 | 0,00% | - |
| 07.05.2026 | 25,10 | 26,30 | 17,30 | 24,80 | -0,80% | 3.000,00 |
| 06.05.2026 | 24,70 | 25,40 | 23,40 | 25,00 | 0,00% | - |
| 05.05.2026 | 24,20 | 25,40 | 24,00 | 25,00 | 2,88% | - |
| 04.05.2026 | 24,40 | 25,00 | 23,60 | 24,30 | -1,22% | - |
| 30.04.2026 | 23,80 | 24,80 | 22,50 | 24,60 | 5,13% | - |
| 29.04.2026 | 24,40 | 24,70 | 23,30 | 23,40 | -3,70% | - |
| 28.04.2026 | 23,70 | 24,40 | 21,60 | 24,30 | 2,10% | - |
| 27.04.2026 | 22,40 | 23,80 | 22,00 | 23,80 | 6,25% | - |
| 24.04.2026 | 22,50 | 22,70 | 21,40 | 22,40 | 0,45% | - |
| 23.04.2026 | 21,90 | 22,70 | 21,00 | 22,30 | 1,36% | - |
| 22.04.2026 | 22,30 | 22,70 | 21,00 | 22,00 | -0,90% | - |
| 21.04.2026 | 22,90 | 23,20 | 20,90 | 22,20 | -3,48% | - |
| 20.04.2026 | 22,70 | 23,10 | 21,00 | 23,00 | 1,77% | - |
| 17.04.2026 | 22,30 | 22,90 | 20,60 | 22,60 | 0,89% | - |
| 16.04.2026 | 22,50 | 23,00 | 20,90 | 22,40 | -0,44% | - |
| 15.04.2026 | 22,50 | 23,40 | 20,90 | 22,50 | -0,44% | - |
| 14.04.2026 | 22,50 | 22,90 | 20,80 | 22,60 | 0,00% | - |
| 13.04.2026 | 22,50 | 23,00 | 22,30 | 22,60 | 0,00% | - |
| 10.04.2026 | 22,70 | 23,10 | 21,00 | 22,60 | 0,00% | - |
| 09.04.2026 | 22,50 | 23,10 | 22,10 | 22,60 | 0,44% | - |
| 08.04.2026 | 22,50 | 23,00 | 20,55 | 22,50 | 0,90% | - |
| 07.04.2026 | 21,50 | 22,50 | 21,10 | 22,30 | 4,21% | - |
| 02.04.2026 | 21,30 | 21,80 | 20,55 | 21,40 | -0,47% | - |
| 01.04.2026 | 21,30 | 21,60 | 20,70 | 21,50 | 0,94% | - |
| 31.03.2026 | 21,70 | 22,00 | 20,80 | 21,30 | -1,39% | - |
| 30.03.2026 | 21,10 | 21,80 | 20,70 | 21,60 | 1,41% | - |
| 27.03.2026 | 21,30 | 21,70 | 20,60 | 21,30 | 0,00% | - |
| 26.03.2026 | 21,10 | 21,40 | 20,80 | 21,30 | 2,40% | - |
| 25.03.2026 | 21,30 | 21,40 | 20,20 | 20,80 | -1,42% | - |
| 24.03.2026 | 21,10 | 21,50 | 20,60 | 21,10 | -0,47% | - |
| 23.03.2026 | 21,10 | 21,70 | 19,35 | 21,20 | 0,47% | - |
| 20.03.2026 | 21,10 | 21,50 | 20,70 | 21,10 | -0,47% | - |
| 19.03.2026 | 20,90 | 21,30 | 20,20 | 21,20 | 0,47% | - |
| 18.03.2026 | 21,10 | 21,50 | 20,60 | 21,10 | 0,00% | - |
| 17.03.2026 | 20,90 | 21,30 | 20,80 | 21,10 | 0,00% | - |
| 16.03.2026 | 21,10 | 21,30 | 18,80 | 21,10 | 0,48% | - |
| 13.03.2026 | 20,70 | 21,00 | 19,55 | 21,00 | 2,44% | - |
| 12.03.2026 | 20,70 | 21,10 | 20,30 | 20,50 | -2,84% | - |
| 11.03.2026 | 21,10 | 21,30 | 20,00 | 21,10 | 0,48% | - |
| 10.03.2026 | 20,15 | 21,20 | 19,95 | 21,00 | 3,96% | - |
| 09.03.2026 | 20,35 | 21,20 | 19,95 | 20,20 | -1,94% | - |
| 06.03.2026 | 21,10 | 21,30 | 20,15 | 20,60 | -2,37% | - |
| 05.03.2026 | 21,50 | 21,80 | 20,60 | 21,10 | -2,31% | - |
| 04.03.2026 | 21,30 | 21,90 | 20,60 | 21,60 | 0,00% | - |
| 03.03.2026 | 21,30 | 21,90 | 20,80 | 21,60 | 0,47% | - |
| 02.03.2026 | 21,30 | 21,80 | 21,10 | 21,50 | 0,47% | - |
| 27.02.2026 | 21,60 | 22,10 | 20,90 | 21,40 | -2,28% | - |
| 26.02.2026 | 21,50 | 22,00 | 21,10 | 21,90 | 1,39% | - |
| 25.02.2026 | 21,50 | 21,90 | 20,55 | 21,60 | 0,47% | - |
| 24.02.2026 | 21,30 | 21,80 | 20,80 | 21,50 | 1,90% | - |
| 23.02.2026 | 21,50 | 22,00 | 20,80 | 21,10 | -2,76% | - |
| 20.02.2026 | 21,90 | 22,10 | 21,10 | 21,70 | -0,91% | - |
| 19.02.2026 | 21,70 | 22,00 | 21,20 | 21,90 | 0,92% | - |
| 18.02.2026 | 21,70 | 22,10 | 21,20 | 21,70 | 0,00% | - |
| 17.02.2026 | 21,90 | 22,30 | 21,00 | 21,70 | -0,91% | - |