18,180$
3,71%
Echtzeit-Aktienkurs First Watch Restaurant Group Inc
Bid:
Ask:
Aktienkurse zur First Watch Restaurant Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,75 | 18,20 | 17,75 | 18,18 | 3,77% | 39.767,00 |
| 14.10.2025 | 16,00 | 17,55 | 15,96 | 17,52 | 7,82% | 1.325.961,00 |
| 13.10.2025 | 15,49 | 16,25 | 15,49 | 16,25 | 7,40% | 1.067.484,00 |
| 10.10.2025 | 15,92 | 16,10 | 15,08 | 15,13 | -4,42% | 1.275.930,00 |
| 09.10.2025 | 15,45 | 16,06 | 15,42 | 15,83 | 2,13% | 838.727,00 |
| 08.10.2025 | 15,98 | 16,14 | 15,48 | 15,50 | -2,64% | 984.558,00 |
| 07.10.2025 | 15,77 | 15,93 | 15,38 | 15,92 | 0,51% | 1.751.329,00 |
| 06.10.2025 | 16,32 | 16,38 | 15,68 | 15,84 | -2,64% | 1.290.472,00 |
| 03.10.2025 | 16,09 | 16,36 | 15,83 | 16,27 | 2,20% | 108.231,00 |
| 02.10.2025 | 15,64 | 15,95 | 15,60 | 15,92 | 1,27% | 994.060,00 |
| 01.10.2025 | 15,54 | 15,89 | 15,22 | 15,72 | 0,51% | 1.412.072,00 |
| 30.09.2025 | 15,75 | 15,83 | 15,42 | 15,64 | -1,51% | 943.388,00 |
| 29.09.2025 | 16,12 | 16,22 | 15,62 | 15,88 | -0,75% | 1.256.779,00 |
| 26.09.2025 | 15,66 | 16,18 | 15,64 | 16,00 | 2,11% | 1.467.154,00 |
| 25.09.2025 | 15,61 | 15,78 | 15,20 | 15,67 | -0,44% | 1.329.844,00 |
| 24.09.2025 | 15,74 | 16,03 | 15,61 | 15,74 | 0,38% | 948.773,00 |
| 23.09.2025 | 15,79 | 15,96 | 15,60 | 15,68 | -0,25% | 1.222.165,00 |
| 22.09.2025 | 15,80 | 15,88 | 15,47 | 15,72 | -1,38% | 864.334,00 |
| 19.09.2025 | 16,62 | 16,98 | 15,90 | 15,94 | -3,69% | 1.883.851,00 |
| 18.09.2025 | 16,50 | 16,69 | 16,31 | 16,55 | 0,12% | 698.479,00 |
| 17.09.2025 | 16,71 | 17,07 | 16,42 | 16,53 | -0,72% | 679.835,00 |
| 16.09.2025 | 17,17 | 17,19 | 16,61 | 16,65 | -3,20% | 622.734,00 |
| 15.09.2025 | 17,02 | 17,31 | 16,86 | 17,20 | 1,06% | 925.841,00 |
| 12.09.2025 | 17,46 | 17,69 | 16,87 | 17,02 | -3,90% | 1.307.560,00 |
| 11.09.2025 | 17,65 | 17,83 | 17,34 | 17,71 | 0,17% | 1.129.050,00 |
| 10.09.2025 | 17,40 | 17,72 | 17,06 | 17,68 | 1,32% | 1.801.662,00 |
| 09.09.2025 | 17,79 | 17,91 | 16,98 | 17,45 | -4,44% | 3.535.343,00 |
| 08.09.2025 | 18,58 | 18,76 | 17,87 | 18,26 | -1,78% | 1.146.786,00 |
| 05.09.2025 | 18,66 | 19,02 | 18,44 | 18,59 | -0,38% | 983.163,00 |
| 04.09.2025 | 18,31 | 18,68 | 18,28 | 18,66 | 1,69% | 625.206,00 |
| 03.09.2025 | 18,54 | 18,78 | 18,27 | 18,35 | -2,08% | 1.430.742,00 |
| 02.09.2025 | 18,68 | 19,08 | 18,52 | 18,74 | -0,53% | 677.549,00 |
| 29.08.2025 | 18,97 | 19,15 | 18,72 | 18,84 | 0,05% | 507.086,00 |
| 28.08.2025 | 18,95 | 19,15 | 18,38 | 18,83 | -0,03% | 762.260,00 |
| 27.08.2025 | 19,24 | 19,39 | 18,77 | 18,84 | -1,75% | 585.747,00 |
| 26.08.2025 | 19,11 | 19,29 | 18,98 | 19,17 | 0,42% | 744.248,00 |
| 25.08.2025 | 18,58 | 19,53 | 18,36 | 19,09 | 2,47% | 806.018,00 |
| 22.08.2025 | 17,71 | 18,87 | 17,69 | 18,63 | 5,85% | 2.466.637,00 |
| 21.08.2025 | 17,37 | 17,63 | 16,99 | 17,60 | 0,98% | 535.472,00 |
| 20.08.2025 | 17,29 | 17,60 | 17,14 | 17,43 | 0,87% | 794.662,00 |
| 19.08.2025 | 17,36 | 17,58 | 17,08 | 17,28 | 0,17% | 668.781,00 |
| 18.08.2025 | 17,81 | 17,93 | 17,24 | 17,25 | -3,31% | 1.246.569,00 |
| 15.08.2025 | 17,95 | 18,07 | 17,75 | 17,84 | -0,11% | 883.543,00 |
| 14.08.2025 | 17,58 | 17,94 | 17,18 | 17,86 | -0,22% | 811.437,00 |
| 13.08.2025 | 17,71 | 18,13 | 17,33 | 17,90 | 0,56% | 1.258.873,00 |
| 12.08.2025 | 17,95 | 18,06 | 17,59 | 17,80 | 0,28% | 1.358.441,00 |
| 11.08.2025 | 17,68 | 17,77 | 17,21 | 17,75 | 0,51% | 814.332,00 |
| 08.08.2025 | 17,77 | 17,89 | 17,20 | 17,66 | -0,73% | 938.601,00 |
| 07.08.2025 | 18,00 | 18,14 | 17,36 | 17,79 | -5,52% | 4.547.487,00 |
| 06.08.2025 | 17,97 | 19,00 | 17,78 | 18,83 | 5,49% | 2.454.060,00 |
| 05.08.2025 | 19,47 | 19,50 | 16,70 | 17,85 | 3,54% | 2.625.490,00 |
| 04.08.2025 | 16,88 | 17,28 | 16,46 | 17,24 | 2,74% | 1.464.491,00 |
| 01.08.2025 | 17,17 | 17,17 | 16,04 | 16,78 | -2,95% | 1.157.759,00 |
| 31.07.2025 | 17,11 | 17,66 | 16,66 | 17,29 | -0,75% | 1.493.667,00 |
| 30.07.2025 | 16,99 | 18,05 | 16,94 | 17,42 | 3,25% | 829.357,00 |
| 29.07.2025 | 17,25 | 17,32 | 16,64 | 16,87 | -2,08% | 494.920,00 |
| 28.07.2025 | 17,31 | 17,37 | 16,84 | 17,23 | -0,29% | 544.760,00 |
| 25.07.2025 | 17,14 | 17,33 | 16,81 | 17,28 | 1,53% | 470.974,00 |
| 24.07.2025 | 17,88 | 18,09 | 17,00 | 17,02 | -7,20% | 671.912,00 |
| 23.07.2025 | 18,09 | 19,00 | 17,94 | 18,34 | 4,03% | 1.188.563,00 |
| 22.07.2025 | 16,98 | 17,72 | 16,98 | 17,63 | 3,71% | 663.595,00 |
| 21.07.2025 | 17,04 | 17,33 | 16,87 | 17,00 | 0,95% | 561.663,00 |
| 18.07.2025 | 17,29 | 17,29 | 16,58 | 16,84 | -0,71% | 386.009,00 |
| 17.07.2025 | 17,50 | 17,83 | 16,90 | 16,96 | -0,29% | 783.689,00 |
| 16.07.2025 | 16,94 | 17,03 | 16,50 | 17,01 | 2,72% | 437.289,00 |
| 15.07.2025 | 17,25 | 17,25 | 16,44 | 16,56 | -3,21% | 600.061,00 |
| 14.07.2025 | 17,60 | 17,60 | 16,98 | 17,11 | -2,23% | 532.962,00 |
| 11.07.2025 | 17,67 | 17,94 | 17,36 | 17,50 | -1,63% | 399.952,00 |
| 10.07.2025 | 18,01 | 18,46 | 17,76 | 17,79 | -0,73% | 526.273,00 |
| 09.07.2025 | 18,16 | 18,21 | 17,66 | 17,92 | -0,61% | 535.254,00 |
| 08.07.2025 | 17,62 | 18,05 | 17,40 | 18,03 | 3,50% | 821.180,00 |
| 07.07.2025 | 17,43 | 17,64 | 17,17 | 17,42 | -1,36% | 624.716,00 |
| 03.07.2025 | 17,57 | 17,67 | 17,18 | 17,66 | 0,51% | 370.243,00 |
| 02.07.2025 | 17,35 | 17,65 | 16,93 | 17,57 | 2,03% | 1.408.720,00 |
| 01.07.2025 | 16,07 | 17,38 | 15,92 | 17,22 | 7,36% | 1.173.946,00 |
| 30.06.2025 | 16,29 | 16,77 | 16,04 | 16,04 | -0,43% | 1.161.249,00 |
| 27.06.2025 | 16,57 | 16,57 | 15,69 | 16,11 | -2,13% | 1.553.003,00 |
| 26.06.2025 | 15,27 | 16,63 | 14,99 | 16,46 | 9,37% | 1.662.969,00 |
| 25.06.2025 | 15,52 | 15,85 | 14,84 | 15,05 | -3,03% | 824.994,00 |
| 24.06.2025 | 15,81 | 16,12 | 15,50 | 15,52 | -0,39% | 596.752,00 |
| 23.06.2025 | 15,72 | 15,88 | 15,08 | 15,58 | -1,58% | 817.185,00 |
| 20.06.2025 | 15,52 | 15,85 | 15,29 | 15,83 | 3,33% | 1.214.695,00 |
| 18.06.2025 | 15,10 | 15,39 | 15,07 | 15,32 | 1,06% | 571.496,00 |
| 17.06.2025 | 15,40 | 15,55 | 15,14 | 15,16 | -2,51% | 422.998,00 |
| 16.06.2025 | 15,23 | 15,96 | 15,23 | 15,55 | 3,53% | 866.379,00 |
| 13.06.2025 | 15,48 | 15,76 | 14,97 | 15,02 | -5,12% | 586.201,00 |
| 12.06.2025 | 15,72 | 16,04 | 15,62 | 15,83 | -0,38% | 357.951,00 |
| 11.06.2025 | 16,12 | 16,25 | 15,75 | 15,89 | -0,13% | 551.340,00 |
| 10.06.2025 | 15,90 | 16,12 | 15,70 | 15,91 | -0,38% | 535.379,00 |
| 09.06.2025 | 15,11 | 16,12 | 15,11 | 15,97 | 6,97% | 733.640,00 |
| 06.06.2025 | 15,07 | 15,17 | 14,45 | 14,93 | 0,07% | 839.000,00 |
| 05.06.2025 | 15,53 | 15,61 | 14,91 | 14,92 | -4,11% | 1.196.223,00 |
| 04.06.2025 | 15,00 | 15,63 | 14,65 | 15,56 | 1,37% | 5.540.397,00 |
| 03.06.2025 | 15,31 | 15,89 | 15,18 | 15,35 | 0,13% | 618.014,00 |
| 02.06.2025 | 15,34 | 15,40 | 14,78 | 15,33 | -0,71% | 558.431,00 |
| 30.05.2025 | 15,53 | 15,88 | 15,41 | 15,44 | -1,03% | 584.855,00 |
| 29.05.2025 | 16,03 | 16,30 | 15,44 | 15,60 | -1,33% | 445.228,00 |
| 28.05.2025 | 16,31 | 16,42 | 15,73 | 15,81 | -2,71% | 464.319,00 |
| 27.05.2025 | 15,93 | 16,56 | 15,93 | 16,25 | 3,04% | 562.537,00 |
| 23.05.2025 | 15,53 | 15,92 | 15,45 | 15,77 | -0,88% | 431.230,00 |