First Western Financial Inc.
[WKN: A2P703 | ISIN: US33751L1052]
Aktienkurse
23,332$ -5,00%
Echtzeit-Aktienkurs First Western Financial Inc.
Bid: Ask:

Aktienkurse zur First Western Financial Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 23,91 23,97 22,00 23,41 -4,70% 212.592,00
24.07.2025 24,74 24,86 24,16 24,56 -0,85% 51.988,00
23.07.2025 24,72 24,80 24,45 24,77 0,61% 40.434,00
22.07.2025 24,88 24,88 24,26 24,62 0,90% 46.523,00
21.07.2025 24,57 24,86 24,27 24,40 -0,61% 27.916,00
18.07.2025 24,60 24,62 24,04 24,55 0,45% 59.580,00
17.07.2025 23,81 24,61 22,47 24,44 0,83% 66.671,00
16.07.2025 23,90 24,31 23,53 24,24 1,59% 89.650,00
15.07.2025 24,20 24,20 23,60 23,86 -1,40% 91.181,00
14.07.2025 23,99 24,46 23,76 24,20 1,30% 119.314,00
11.07.2025 23,83 24,02 23,01 23,89 0,04% 55.303,00
10.07.2025 23,68 24,26 23,36 23,88 0,55% 60.525,00
09.07.2025 23,19 23,91 23,19 23,75 2,46% 171.640,00
08.07.2025 23,13 23,40 23,10 23,18 -0,94% 55.296,00
07.07.2025 23,16 23,54 23,15 23,40 0,00% 83.935,00
03.07.2025 23,20 23,51 23,18 23,40 1,43% 50.460,00
02.07.2025 23,14 23,85 22,65 23,07 -0,30% 116.694,00
01.07.2025 22,33 23,41 22,33 23,14 2,14% 73.386,00
30.06.2025 22,56 22,73 22,45 22,66 0,65% 47.976,00
27.06.2025 22,75 22,75 22,24 22,51 -0,44% 92.735,00
26.06.2025 22,22 22,62 22,08 22,61 2,40% 41.884,00
25.06.2025 22,45 22,45 21,72 22,08 -1,25% 34.973,00
24.06.2025 22,22 22,55 21,98 22,36 1,41% 56.866,00
23.06.2025 21,09 22,09 20,84 22,05 4,01% 35.017,00
20.06.2025 21,00 21,39 20,80 21,20 0,62% 75.006,00
18.06.2025 20,96 21,46 20,80 21,07 0,48% 21.870,00
17.06.2025 20,60 21,11 20,50 20,97 0,72% 101.036,00
16.06.2025 20,60 21,23 20,60 20,82 2,41% 49.564,00
13.06.2025 20,50 20,59 20,29 20,33 -2,31% 50.022,00
12.06.2025 20,46 20,95 20,39 20,81 -0,48% 21.043,00
11.06.2025 21,38 21,38 20,91 20,91 -2,61% 22.082,00
10.06.2025 21,05 21,63 20,81 21,47 1,75% 18.749,00
09.06.2025 20,83 21,20 20,68 21,10 0,96% 55.309,00
06.06.2025 20,81 21,14 20,52 20,90 0,63% 38.260,00
05.06.2025 20,54 21,03 20,54 20,77 -0,29% 57.479,00
04.06.2025 20,89 21,22 20,49 20,83 -0,48% 68.193,00
03.06.2025 20,64 21,08 20,15 20,93 1,11% 78.783,00
02.06.2025 20,44 20,95 20,11 20,70 -0,67% 47.802,00
30.05.2025 21,86 21,86 20,83 20,84 -2,39% 40.228,00
29.05.2025 21,54 21,71 21,12 21,35 -1,02% 25.358,00
28.05.2025 21,54 23,71 21,41 21,57 -0,51% 34.586,00
27.05.2025 21,25 22,01 21,03 21,68 2,51% 36.239,00
23.05.2025 21,08 21,65 21,08 21,15 -1,67% 13.793,00
22.05.2025 21,53 22,34 21,05 21,51 -1,06% 50.047,00
21.05.2025 22,27 22,27 21,71 21,74 -3,85% 12.490,00
20.05.2025 22,49 22,63 22,27 22,61 0,40% 20.199,00
19.05.2025 22,03 22,61 22,03 22,52 0,42% 19.312,00
16.05.2025 22,43 23,07 22,03 22,43 0,51% 80.120,00
15.05.2025 22,38 23,61 22,11 22,31 1,00% 64.358,00
14.05.2025 22,27 22,59 22,02 22,09 -0,81% 41.686,00
13.05.2025 22,50 22,77 22,20 22,27 -0,49% 36.458,00
12.05.2025 21,85 22,50 21,84 22,38 3,61% 58.641,00
09.05.2025 21,32 21,77 21,05 21,60 0,93% 53.957,00
08.05.2025 21,50 21,70 21,20 21,40 -0,23% 103.359,00
07.05.2025 21,81 21,97 21,28 21,45 -0,42% 46.273,00
06.05.2025 21,62 21,94 21,53 21,54 -0,69% 89.812,00
05.05.2025 21,54 21,77 21,51 21,69 -0,28% 21.940,00
02.05.2025 20,91 22,00 20,91 21,75 4,12% 28.281,00
01.05.2025 20,89 21,22 20,10 20,89 -0,95% 44.270,00
30.04.2025 20,32 21,44 20,07 21,09 3,23% 69.140,00
29.04.2025 20,67 20,92 20,00 20,43 -2,44% 34.910,00
28.04.2025 20,32 21,00 20,24 20,94 2,95% 20.494,00
25.04.2025 19,67 20,92 19,54 20,34 7,90% 98.389,00
24.04.2025 18,34 19,04 18,34 18,85 3,29% 33.836,00
23.04.2025 18,83 18,89 18,03 18,25 -1,14% 218.907,00
22.04.2025 18,43 18,90 18,40 18,46 1,54% 19.538,00
21.04.2025 18,69 18,69 18,18 18,18 -3,04% 22.541,00
17.04.2025 18,16 19,02 18,16 18,75 3,19% 16.836,00
16.04.2025 18,85 18,85 18,17 18,17 0,22% 100.891,00
15.04.2025 17,90 18,33 17,75 18,13 1,85% 40.323,00
14.04.2025 17,93 18,20 17,70 17,80 -0,73% 35.085,00
11.04.2025 17,75 19,00 17,66 17,93 1,82% 10.608,00
10.04.2025 18,03 18,60 17,52 17,61 -5,32% 25.264,00
09.04.2025 18,17 18,66 17,61 18,60 1,86% 56.378,00
08.04.2025 18,92 19,33 17,90 18,26 -1,30% 20.311,00
07.04.2025 17,79 18,97 17,79 18,50 0,93% 23.558,00
04.04.2025 18,35 18,35 17,55 18,33 -1,03% 15.295,00
03.04.2025 19,12 19,12 18,36 18,52 -7,07% 18.096,00
02.04.2025 19,16 19,93 19,12 19,93 2,73% 27.188,00
01.04.2025 19,52 19,94 19,40 19,40 -1,35% 19.412,00
31.03.2025 18,91 19,67 18,50 19,67 3,28% 58.183,00
28.03.2025 19,05 19,46 18,94 19,04 0,11% 4.467,00
27.03.2025 19,16 19,19 18,86 19,02 -1,40% 13.058,00
26.03.2025 19,53 19,58 19,29 19,29 1,21% 10.564,00
25.03.2025 19,35 19,35 19,06 19,06 -2,76% 7.763,00
24.03.2025 19,73 20,00 19,38 19,60 0,82% 10.386,00
21.03.2025 19,15 19,72 19,13 19,44 0,31% 27.800,00
20.03.2025 19,54 19,99 19,17 19,38 -1,32% 6.154,00
19.03.2025 19,45 19,72 19,41 19,64 2,03% 6.935,00
18.03.2025 19,14 19,50 19,00 19,25 0,52% 14.766,00
17.03.2025 19,70 19,87 18,97 19,15 -0,88% 16.163,00
14.03.2025 19,94 19,98 19,32 19,32 -0,05% 39.110,00
13.03.2025 19,75 20,00 19,29 19,33 -2,52% 25.920,00
12.03.2025 19,08 19,83 19,08 19,83 3,88% 36.232,00
11.03.2025 19,33 19,36 18,95 19,09 -0,42% 11.211,00
10.03.2025 19,11 19,43 18,90 19,17 0,47% 21.039,00
07.03.2025 19,50 19,50 18,95 19,08 -1,65% 7.432,00
06.03.2025 19,71 19,71 18,93 19,40 0,31% 11.346,00
05.03.2025 19,60 19,63 19,15 19,34 -1,23% 13.805,00
04.03.2025 19,58 19,80 19,42 19,58 -1,56% 36.158,00