11,640$
-0,43%
Echtzeit-Aktienkurs First Watch Restaurant Group Inc
Bid:
Ask:
Aktienkurse zur First Watch Restaurant Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,84 | 12,08 | 11,59 | 11,63 | -0,51% | 1.361.768,00 |
| 28.05.2026 | 11,44 | 11,90 | 11,31 | 11,69 | 1,65% | 1.224.244,00 |
| 27.05.2026 | 11,64 | 12,14 | 11,46 | 11,50 | -0,35% | 1.594.270,00 |
| 26.05.2026 | 11,53 | 11,68 | 11,17 | 11,54 | 0,44% | 1.657.692,00 |
| 22.05.2026 | 11,34 | 11,61 | 11,19 | 11,49 | 1,32% | 1.079.127,00 |
| 21.05.2026 | 10,90 | 11,35 | 10,60 | 11,34 | 3,37% | 856.196,00 |
| 20.05.2026 | 10,90 | 11,15 | 10,59 | 10,97 | 0,73% | 1.134.192,00 |
| 19.05.2026 | 11,13 | 11,25 | 10,81 | 10,89 | -1,09% | 1.833.855,00 |
| 18.05.2026 | 11,16 | 11,29 | 10,99 | 11,01 | -1,96% | 1.295.205,00 |
| 15.05.2026 | 10,73 | 11,28 | 10,70 | 11,23 | 4,37% | 1.876.394,00 |
| 14.05.2026 | 10,82 | 11,10 | 10,68 | 10,76 | -0,19% | 1.637.785,00 |
| 13.05.2026 | 11,26 | 11,31 | 10,76 | 10,78 | -5,02% | 1.923.942,00 |
| 12.05.2026 | 11,79 | 11,80 | 11,30 | 11,35 | -2,83% | 1.320.455,00 |
| 11.05.2026 | 12,04 | 12,04 | 11,50 | 11,68 | -3,47% | 884.863,00 |
| 08.05.2026 | 12,16 | 12,46 | 11,90 | 12,10 | 1,26% | 990.879,00 |
| 07.05.2026 | 12,13 | 12,14 | 11,52 | 11,95 | -1,81% | 1.620.033,00 |
| 06.05.2026 | 12,20 | 12,54 | 12,00 | 12,17 | -0,08% | 2.414.358,00 |
| 05.05.2026 | 12,53 | 13,21 | 12,15 | 12,18 | -0,25% | 2.151.680,00 |
| 04.05.2026 | 12,94 | 13,08 | 12,18 | 12,21 | -6,72% | 2.089.181,00 |
| 01.05.2026 | 13,14 | 13,35 | 12,91 | 13,09 | -0,23% | 876.262,00 |
| 30.04.2026 | 13,11 | 13,35 | 13,06 | 13,12 | 1,59% | 1.245.547,00 |
| 29.04.2026 | 12,97 | 13,06 | 12,77 | 12,92 | 0,43% | 800.189,00 |
| 28.04.2026 | 13,15 | 13,45 | 12,78 | 12,86 | -2,28% | 1.057.816,00 |
| 27.04.2026 | 13,21 | 13,37 | 12,92 | 13,16 | -0,90% | 856.140,00 |
| 24.04.2026 | 13,22 | 13,38 | 12,88 | 13,28 | 0,45% | 745.239,00 |
| 23.04.2026 | 13,62 | 13,82 | 13,19 | 13,22 | -2,29% | 1.243.224,00 |
| 22.04.2026 | 12,91 | 13,58 | 12,66 | 13,53 | 6,87% | 2.163.322,00 |
| 21.04.2026 | 12,84 | 13,17 | 12,61 | 12,66 | -1,56% | 1.260.418,00 |
| 20.04.2026 | 12,42 | 13,01 | 12,42 | 12,86 | 0,86% | 1.193.262,00 |
| 17.04.2026 | 12,40 | 13,00 | 12,40 | 12,75 | 5,46% | 1.367.351,00 |
| 16.04.2026 | 11,75 | 12,16 | 11,66 | 12,09 | 3,07% | 1.555.478,00 |
| 15.04.2026 | 11,67 | 11,91 | 11,45 | 11,73 | 1,47% | 1.493.855,00 |
| 14.04.2026 | 11,21 | 11,65 | 11,20 | 11,56 | 4,33% | 1.228.093,00 |
| 13.04.2026 | 11,38 | 11,38 | 10,96 | 11,08 | -3,48% | 1.113.896,00 |
| 10.04.2026 | 11,62 | 11,75 | 11,27 | 11,48 | -1,46% | 647.870,00 |
| 09.04.2026 | 11,10 | 11,77 | 11,07 | 11,65 | 4,39% | 916.216,00 |
| 08.04.2026 | 11,51 | 11,65 | 10,94 | 11,16 | 2,29% | 1.972.045,00 |
| 07.04.2026 | 11,24 | 11,35 | 10,83 | 10,91 | -3,96% | 1.537.852,00 |
| 06.04.2026 | 10,73 | 11,61 | 10,65 | 11,36 | 5,58% | 1.760.949,00 |
| 02.04.2026 | 10,63 | 10,78 | 10,34 | 10,76 | -1,65% | 1.370.052,00 |
| 01.04.2026 | 10,64 | 10,99 | 10,47 | 10,94 | 4,39% | 2.380.115,00 |
| 31.03.2026 | 10,28 | 10,90 | 10,25 | 10,48 | 3,66% | 2.377.444,00 |
| 30.03.2026 | 10,23 | 10,51 | 10,09 | 10,11 | -1,94% | 1.803.282,00 |
| 27.03.2026 | 10,74 | 10,85 | 10,29 | 10,31 | -5,50% | 2.318.736,00 |
| 26.03.2026 | 11,08 | 11,48 | 10,86 | 10,91 | -3,19% | 2.581.408,00 |
| 25.03.2026 | 11,52 | 11,68 | 10,70 | 11,27 | -1,66% | 2.915.371,00 |
| 24.03.2026 | 12,32 | 12,32 | 11,44 | 11,46 | -7,21% | 1.712.318,00 |
| 23.03.2026 | 12,59 | 12,63 | 12,23 | 12,35 | 1,40% | 1.206.296,00 |
| 20.03.2026 | 12,11 | 12,42 | 12,11 | 12,18 | -1,69% | 1.367.673,00 |
| 19.03.2026 | 12,24 | 12,60 | 12,10 | 12,39 | 0,57% | 1.263.168,00 |
| 18.03.2026 | 12,51 | 12,71 | 12,25 | 12,32 | -2,30% | 814.647,00 |
| 17.03.2026 | 11,98 | 12,70 | 11,98 | 12,61 | 5,70% | 1.115.076,00 |
| 16.03.2026 | 11,69 | 12,02 | 11,55 | 11,93 | 3,47% | 1.475.290,00 |
| 13.03.2026 | 11,76 | 11,86 | 11,44 | 11,53 | -1,45% | 1.155.675,00 |
| 12.03.2026 | 12,24 | 12,46 | 11,56 | 11,70 | -5,95% | 2.148.751,00 |
| 11.03.2026 | 12,47 | 12,62 | 12,06 | 12,44 | -0,64% | 1.493.622,00 |
| 10.03.2026 | 12,47 | 12,79 | 12,38 | 12,52 | -1,11% | 1.747.554,00 |
| 09.03.2026 | 12,70 | 12,85 | 12,15 | 12,66 | -2,09% | 2.025.068,00 |
| 06.03.2026 | 12,97 | 13,16 | 12,47 | 12,93 | -0,31% | 3.369.764,00 |
| 05.03.2026 | 11,89 | 13,12 | 11,88 | 12,97 | 8,44% | 3.136.245,00 |
| 04.03.2026 | 12,50 | 12,56 | 11,95 | 11,96 | -3,55% | 1.106.175,00 |
| 03.03.2026 | 12,06 | 12,49 | 12,01 | 12,40 | -0,48% | 1.778.542,00 |
| 02.03.2026 | 12,10 | 12,63 | 11,93 | 12,46 | 0,00% | 2.503.893,00 |
| 27.02.2026 | 12,83 | 13,05 | 12,40 | 12,46 | -5,25% | 2.478.419,00 |
| 26.02.2026 | 12,78 | 13,35 | 12,56 | 13,15 | 4,99% | 2.187.075,00 |
| 25.02.2026 | 12,42 | 13,08 | 12,17 | 12,53 | 1,66% | 5.737.233,00 |
| 24.02.2026 | 13,64 | 14,48 | 12,17 | 12,32 | -20,52% | 10.340.715,00 |
| 23.02.2026 | 15,81 | 15,89 | 15,30 | 15,50 | -2,64% | 1.594.355,00 |
| 20.02.2026 | 15,64 | 15,93 | 15,41 | 15,92 | 1,86% | 1.059.891,00 |
| 19.02.2026 | 15,89 | 15,89 | 15,44 | 15,63 | -2,07% | 794.135,00 |
| 18.02.2026 | 15,74 | 16,39 | 15,67 | 15,96 | 1,40% | 716.804,00 |
| 17.02.2026 | 15,66 | 15,89 | 15,37 | 15,74 | 2,41% | 829.156,00 |
| 13.02.2026 | 15,63 | 15,92 | 15,22 | 15,37 | -2,16% | 1.367.709,00 |
| 12.02.2026 | 16,82 | 17,07 | 15,52 | 15,71 | -5,25% | 1.087.977,00 |
| 11.02.2026 | 17,08 | 17,19 | 16,47 | 16,58 | -3,04% | 1.126.358,00 |
| 10.02.2026 | 17,54 | 17,70 | 17,07 | 17,10 | -1,72% | 858.240,00 |
| 09.02.2026 | 17,63 | 17,70 | 17,11 | 17,40 | -0,80% | 1.329.042,00 |
| 06.02.2026 | 17,00 | 17,70 | 17,00 | 17,54 | 3,30% | 2.020.242,00 |
| 05.02.2026 | 17,22 | 17,44 | 16,84 | 16,98 | -1,51% | 1.443.164,00 |
| 04.02.2026 | 17,05 | 17,33 | 16,75 | 17,24 | 2,31% | 1.758.142,00 |
| 03.02.2026 | 16,09 | 17,02 | 16,08 | 16,85 | 4,53% | 3.384.583,00 |
| 02.02.2026 | 15,99 | 16,37 | 15,84 | 16,12 | 0,81% | 1.191.838,00 |
| 30.01.2026 | 16,11 | 16,14 | 15,56 | 15,99 | -1,05% | 1.170.403,00 |
| 29.01.2026 | 16,14 | 16,35 | 15,88 | 16,16 | -0,19% | 1.185.082,00 |
| 28.01.2026 | 16,24 | 16,94 | 16,05 | 16,19 | 1,00% | 1.022.586,00 |
| 27.01.2026 | 16,08 | 16,17 | 15,80 | 16,03 | -0,80% | 710.809,00 |
| 26.01.2026 | 16,51 | 16,51 | 15,97 | 16,16 | -2,12% | 589.415,00 |
| 23.01.2026 | 16,92 | 17,06 | 16,50 | 16,51 | -2,65% | 916.375,00 |
| 22.01.2026 | 16,71 | 17,14 | 16,71 | 16,96 | 1,50% | 1.145.265,00 |
| 21.01.2026 | 16,56 | 16,76 | 16,09 | 16,71 | 2,52% | 1.111.898,00 |
| 20.01.2026 | 16,41 | 16,81 | 16,19 | 16,30 | -2,40% | 1.312.366,00 |
| 16.01.2026 | 16,66 | 16,81 | 16,43 | 16,70 | -0,12% | 1.758.615,00 |
| 15.01.2026 | 16,63 | 16,85 | 16,39 | 16,72 | 0,91% | 1.049.272,00 |
| 14.01.2026 | 16,14 | 16,62 | 16,14 | 16,57 | 1,91% | 1.324.379,00 |
| 13.01.2026 | 16,43 | 16,72 | 16,20 | 16,26 | -1,28% | 1.241.115,00 |
| 12.01.2026 | 15,56 | 16,49 | 15,24 | 16,47 | 5,78% | 2.937.501,00 |
| 09.01.2026 | 15,46 | 15,74 | 15,18 | 15,57 | 0,91% | 1.482.155,00 |
| 08.01.2026 | 15,13 | 15,72 | 15,00 | 15,43 | 1,18% | 1.582.193,00 |
| 07.01.2026 | 15,59 | 15,91 | 15,19 | 15,25 | -4,09% | 1.290.413,00 |
| 06.01.2026 | 16,07 | 16,57 | 15,87 | 15,90 | -1,06% | 2.034.858,00 |