30,109$
0,67%
Echtzeit-Aktienkurs First Western Financial Inc.
Bid:
Ask:
Aktienkurse zur First Western Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 29,18 | 30,09 | 29,01 | 29,96 | 3,17% | 138.487,00 |
| 19.10.2026 | 29,99 | 29,99 | 29,04 | 29,04 | -1,39% | 71.264,00 |
| 16.10.2026 | 29,59 | 29,90 | 29,34 | 29,45 | 0,24% | 43.018,00 |
| 15.10.2026 | 29,26 | 29,68 | 29,06 | 29,38 | 1,01% | 69.581,00 |
| 14.10.2026 | 29,29 | 29,34 | 28,88 | 29,09 | -2,07% | 59.162,00 |
| 13.10.2026 | 30,00 | 30,00 | 29,33 | 29,70 | -0,70% | 41.123,00 |
| 12.10.2026 | 29,90 | 30,00 | 29,76 | 29,91 | 0,27% | 22.416,00 |
| 09.10.2026 | 30,02 | 30,19 | 29,58 | 29,83 | -0,90% | 35.535,00 |
| 08.10.2026 | 29,78 | 30,26 | 29,66 | 30,10 | 0,33% | 27.889,00 |
| 07.10.2026 | 29,87 | 30,21 | 29,76 | 30,00 | -0,79% | 26.956,00 |
| 06.10.2026 | 30,11 | 30,24 | 29,91 | 30,24 | 0,63% | 15.221,00 |
| 05.10.2026 | 30,33 | 30,72 | 29,71 | 30,05 | -0,13% | 22.774,00 |
| 02.10.2026 | 30,01 | 30,26 | 29,82 | 30,09 | 1,18% | 27.241,00 |
| 01.10.2026 | 29,61 | 30,23 | 29,36 | 29,74 | -0,80% | 41.572,00 |
| 30.09.2026 | 30,28 | 30,34 | 29,81 | 29,98 | -0,65% | 33.914,00 |
| 29.09.2026 | 30,46 | 30,67 | 29,93 | 30,18 | -1,16% | 33.420,00 |
| 28.09.2026 | 30,64 | 30,67 | 30,31 | 30,53 | 0,00% | 27.473,00 |
| 25.09.2026 | 30,39 | 31,00 | 30,39 | 30,53 | -0,29% | 21.447,00 |
| 24.09.2026 | 30,50 | 30,94 | 30,32 | 30,62 | 1,02% | 39.019,00 |
| 23.09.2026 | 30,59 | 30,59 | 30,10 | 30,31 | -2,02% | 35.432,00 |
| 22.09.2026 | 31,00 | 31,08 | 30,33 | 30,94 | 0,47% | 43.196,00 |
| 21.09.2026 | 30,67 | 30,79 | 30,36 | 30,79 | 0,56% | 39.825,00 |
| 18.09.2026 | 30,31 | 30,98 | 30,22 | 30,62 | 0,07% | 77.262,00 |
| 17.09.2026 | 30,49 | 30,67 | 30,25 | 30,60 | 0,89% | 55.795,00 |
| 16.09.2026 | 30,79 | 30,90 | 29,99 | 30,33 | -1,37% | 35.695,00 |
| 15.09.2026 | 30,77 | 31,06 | 30,39 | 30,75 | -0,10% | 38.877,00 |
| 14.09.2026 | 31,03 | 31,31 | 30,72 | 30,78 | -0,68% | 64.266,00 |
| 11.09.2026 | 31,35 | 31,35 | 30,74 | 30,99 | -0,03% | 62.749,00 |
| 10.09.2026 | 30,81 | 31,28 | 30,75 | 31,00 | 0,85% | 71.729,00 |
| 09.09.2026 | 30,68 | 30,81 | 30,40 | 30,74 | -0,79% | 87.645,00 |
| 08.09.2026 | 31,37 | 31,49 | 30,86 | 30,99 | -1,20% | 41.565,00 |
| 04.09.2026 | 31,18 | 31,92 | 31,18 | 31,36 | -0,25% | 47.676,00 |
| 03.09.2026 | 31,28 | 31,57 | 31,05 | 31,44 | 1,35% | 29.965,00 |
| 02.09.2026 | 30,79 | 31,12 | 30,57 | 31,02 | 1,94% | 59.362,00 |
| 01.09.2026 | 30,89 | 30,96 | 30,34 | 30,43 | -1,84% | 23.545,00 |
| 31.08.2026 | 30,85 | 31,02 | 30,52 | 31,00 | 0,88% | 55.156,00 |
| 28.08.2026 | 30,63 | 30,88 | 30,43 | 30,73 | -0,84% | 17.719,00 |
| 27.08.2026 | 30,47 | 30,99 | 30,15 | 30,99 | 0,88% | 29.967,00 |
| 26.08.2026 | 31,13 | 31,13 | 30,33 | 30,72 | -1,00% | 31.275,00 |
| 25.08.2026 | 31,03 | 31,04 | 30,49 | 31,03 | 0,13% | 26.458,00 |
| 24.08.2026 | 30,85 | 31,36 | 30,50 | 30,99 | -0,03% | 41.393,00 |
| 21.08.2026 | 31,19 | 31,19 | 30,55 | 31,00 | 0,03% | 41.152,00 |
| 20.08.2026 | 31,32 | 31,32 | 30,87 | 30,99 | -0,99% | 36.015,00 |
| 19.08.2026 | 32,38 | 32,38 | 31,25 | 31,30 | -2,70% | 41.901,00 |
| 18.08.2026 | 32,02 | 32,20 | 31,61 | 32,17 | 1,53% | 52.013,00 |
| 17.08.2026 | 31,21 | 31,78 | 31,11 | 31,69 | -0,08% | 106.879,00 |
| 14.08.2026 | 31,65 | 32,03 | 31,47 | 31,71 | 0,38% | 34.875,00 |
| 13.08.2026 | 31,69 | 31,75 | 31,25 | 31,59 | 0,29% | 55.299,00 |
| 12.08.2026 | 31,46 | 31,71 | 31,13 | 31,50 | 0,99% | 54.660,00 |
| 11.08.2026 | 30,49 | 31,62 | 30,49 | 31,19 | -0,16% | 60.140,00 |
| 10.08.2026 | 31,34 | 31,49 | 30,52 | 31,24 | -0,32% | 40.060,00 |
| 07.08.2026 | 31,87 | 31,87 | 31,15 | 31,34 | -1,37% | 24.199,00 |
| 06.08.2026 | 32,45 | 32,48 | 31,60 | 31,78 | -1,53% | 62.180,00 |
| 05.08.2026 | 32,42 | 32,80 | 31,92 | 32,27 | -0,11% | 54.298,00 |
| 04.08.2026 | 31,90 | 32,39 | 31,60 | 32,31 | 1,08% | 52.610,00 |
| 03.08.2026 | 31,47 | 32,15 | 31,27 | 31,96 | 2,60% | 84.685,00 |
| 31.07.2026 | 31,59 | 31,64 | 30,10 | 31,15 | -1,91% | 61.268,00 |
| 30.07.2026 | 31,26 | 32,50 | 31,07 | 31,76 | 1,23% | 38.842,00 |
| 29.07.2026 | 31,24 | 31,94 | 30,86 | 31,37 | -0,60% | 52.714,00 |
| 28.07.2026 | 31,31 | 31,67 | 31,04 | 31,56 | 2,46% | 66.074,00 |
| 27.07.2026 | 31,96 | 32,18 | 29,61 | 30,80 | -3,66% | 130.923,00 |
| 24.07.2026 | 31,66 | 32,26 | 30,12 | 31,97 | -0,58% | 84.856,00 |
| 23.07.2026 | 31,88 | 32,26 | 31,49 | 32,16 | -0,63% | 45.181,00 |
| 22.07.2026 | 32,65 | 32,65 | 31,99 | 32,36 | -0,86% | 56.623,00 |
| 21.07.2026 | 32,91 | 33,13 | 32,36 | 32,64 | -0,91% | 38.085,00 |
| 20.07.2026 | 33,01 | 33,60 | 32,83 | 32,94 | -0,63% | 34.467,00 |
| 17.07.2026 | 33,85 | 34,36 | 33,09 | 33,15 | -2,90% | 40.120,00 |
| 16.07.2026 | 33,20 | 34,23 | 33,18 | 34,14 | 2,49% | 103.553,00 |
| 15.07.2026 | 32,98 | 33,72 | 32,87 | 33,31 | 1,15% | 103.606,00 |
| 14.07.2026 | 33,35 | 33,78 | 32,79 | 32,93 | -1,44% | 56.696,00 |
| 13.07.2026 | 32,42 | 33,73 | 32,42 | 33,41 | 1,92% | 91.979,00 |
| 10.07.2026 | 32,89 | 33,42 | 32,59 | 32,78 | -0,36% | 37.878,00 |
| 09.07.2026 | 32,53 | 33,00 | 32,34 | 32,90 | 1,32% | 88.027,00 |
| 08.07.2026 | 32,85 | 32,92 | 32,30 | 32,47 | -1,25% | 69.301,00 |
| 07.07.2026 | 33,23 | 33,23 | 32,60 | 32,88 | -0,33% | 46.152,00 |
| 06.07.2026 | 32,99 | 33,25 | 32,63 | 32,99 | 0,00% | 67.240,00 |
| 02.07.2026 | 33,52 | 33,69 | 32,46 | 32,99 | -1,35% | 41.605,00 |
| 01.07.2026 | 32,28 | 33,58 | 32,28 | 33,44 | 4,27% | 285.332,00 |
| 30.06.2026 | 32,24 | 32,45 | 31,89 | 32,07 | -0,25% | 55.334,00 |
| 29.06.2026 | 31,99 | 32,30 | 31,49 | 32,15 | 0,78% | 91.728,00 |
| 26.06.2026 | 31,57 | 32,32 | 31,09 | 31,90 | 1,85% | 335.281,00 |
| 25.06.2026 | 30,85 | 31,58 | 30,80 | 31,32 | 2,15% | 90.487,00 |
| 24.06.2026 | 30,98 | 31,19 | 30,51 | 30,66 | -1,06% | 48.435,00 |
| 23.06.2026 | 30,51 | 31,04 | 30,21 | 30,99 | 1,91% | 41.679,00 |
| 22.06.2026 | 30,55 | 30,98 | 30,23 | 30,41 | -0,46% | 37.801,00 |
| 18.06.2026 | 30,56 | 30,79 | 30,00 | 30,55 | 1,06% | 64.480,00 |
| 17.06.2026 | 29,68 | 30,63 | 29,61 | 30,23 | 1,58% | 108.730,00 |
| 16.06.2026 | 29,97 | 30,59 | 29,21 | 29,76 | -0,70% | 81.192,00 |
| 15.06.2026 | 30,78 | 31,24 | 29,72 | 29,97 | -1,83% | 42.760,00 |
| 12.06.2026 | 29,99 | 31,15 | 29,85 | 30,53 | 2,28% | 95.166,00 |
| 11.06.2026 | 29,43 | 29,91 | 29,30 | 29,85 | 2,00% | 39.768,00 |
| 10.06.2026 | 29,40 | 29,41 | 28,55 | 29,27 | -0,46% | 101.403,00 |
| 09.06.2026 | 29,50 | 29,80 | 29,12 | 29,40 | -0,31% | 45.404,00 |
| 08.06.2026 | 29,44 | 29,60 | 28,91 | 29,49 | 1,06% | 30.346,00 |
| 05.06.2026 | 28,97 | 29,94 | 28,84 | 29,18 | 0,97% | 83.424,00 |
| 04.06.2026 | 28,65 | 29,15 | 28,33 | 28,90 | 2,01% | 22.345,00 |
| 03.06.2026 | 28,34 | 28,60 | 28,00 | 28,33 | -2,31% | 29.413,00 |
| 02.06.2026 | 28,64 | 29,10 | 27,84 | 29,00 | 0,59% | 20.429,00 |
| 01.06.2026 | 28,84 | 29,20 | 28,59 | 28,83 | -1,17% | 26.048,00 |
| 29.05.2026 | 29,05 | 29,37 | 28,66 | 29,17 | 1,04% | 57.650,00 |