23,039$
-0,13%
Echtzeit-Aktienkurs First Western Financial Inc.
Bid:
Ask:
Aktienkurse zur First Western Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 23,14 | 23,85 | 22,65 | 23,13 | -0,04% | 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 |
| 03.03.2025 | 19,90 | 20,00 | 19,43 | 19,89 | 0,00% | 16.499,00 |
| 28.02.2025 | 19,90 | 20,00 | 19,35 | 19,89 | 2,03% | 31.168,00 |
| 27.02.2025 | 19,59 | 19,86 | 19,50 | 19,50 | -2,38% | 3.861,00 |
| 26.02.2025 | 19,74 | 19,98 | 19,66 | 19,97 | 0,91% | 6.270,00 |
| 25.02.2025 | 19,59 | 19,88 | 19,21 | 19,79 | 1,44% | 16.412,00 |
| 24.02.2025 | 19,58 | 20,00 | 19,51 | 19,51 | -0,31% | 11.166,00 |
| 21.02.2025 | 20,67 | 20,67 | 19,57 | 19,57 | -4,26% | 9.568,00 |
| 20.02.2025 | 20,65 | 20,75 | 20,34 | 20,44 | -3,77% | 4.335,00 |
| 19.02.2025 | 21,25 | 21,41 | 21,24 | 21,24 | -0,14% | 8.437,00 |
| 18.02.2025 | 21,09 | 21,70 | 20,84 | 21,27 | 2,26% | 21.491,00 |
| 17.02.2025 | 20,79 | 20,80 | 20,79 | 20,80 | -0,10% | - |
| 14.02.2025 | 21,05 | 21,09 | 20,82 | 20,82 | -0,34% | 8.730,00 |
| 13.02.2025 | 20,95 | 21,04 | 20,60 | 20,89 | 0,53% | 6.087,00 |
| 12.02.2025 | 21,40 | 21,46 | 20,78 | 20,78 | -4,42% | 13.242,00 |
| 11.02.2025 | 21,83 | 21,91 | 21,56 | 21,74 | -0,41% | 16.514,00 |
| 10.02.2025 | 21,44 | 22,00 | 21,40 | 21,83 | 2,20% | 31.316,00 |