12,930$
-4,65%
Echtzeit-Aktienkurs First Watch Restaurant Group
Bid:
Ask:
Aktienkurse zur First Watch Restaurant Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,76 | 13,84 | 12,92 | 12,94 | -4,57% | 1.332.398,00 |
| 11.11.2026 | 13,23 | 13,60 | 13,10 | 13,56 | 0,89% | 1.224.941,00 |
| 10.11.2026 | 13,83 | 13,84 | 13,37 | 13,44 | -2,96% | 1.335.795,00 |
| 09.11.2026 | 13,23 | 14,00 | 12,94 | 13,85 | 7,70% | 2.421.191,00 |
| 06.11.2026 | 12,98 | 13,43 | 12,75 | 12,86 | -1,98% | 2.041.955,00 |
| 05.11.2026 | 13,33 | 13,49 | 12,84 | 13,12 | -2,81% | 1.922.730,00 |
| 04.11.2026 | 13,82 | 14,00 | 13,12 | 13,50 | -0,95% | 2.625.175,00 |
| 03.11.2026 | 13,00 | 14,11 | 13,00 | 13,63 | 5,25% | 3.488.753,00 |
| 02.11.2026 | 12,85 | 13,44 | 12,74 | 12,95 | 1,65% | 4.185.265,00 |
| 30.10.2026 | 12,73 | 13,14 | 12,56 | 12,74 | 1,84% | 2.163.520,00 |
| 29.10.2026 | 11,83 | 12,55 | 11,75 | 12,51 | 8,31% | 2.130.496,00 |
| 28.10.2026 | 11,09 | 11,96 | 11,00 | 11,55 | 4,15% | 2.324.512,00 |
| 27.10.2026 | 11,10 | 11,13 | 10,76 | 11,09 | 0,27% | 2.158.333,00 |
| 26.10.2026 | 10,97 | 11,45 | 10,69 | 11,06 | 1,56% | 2.375.599,00 |
| 23.10.2026 | 11,40 | 11,51 | 10,66 | 10,89 | -5,80% | 1.694.781,00 |
| 22.10.2026 | 11,15 | 11,57 | 11,01 | 11,56 | 3,86% | 1.301.842,00 |
| 21.10.2026 | 11,79 | 11,80 | 11,02 | 11,13 | -7,02% | 1.608.026,00 |
| 20.10.2026 | 12,26 | 12,40 | 11,93 | 11,97 | -1,56% | 925.400,00 |
| 19.10.2026 | 11,97 | 12,24 | 11,63 | 12,16 | 0,33% | 1.140.394,00 |
| 16.10.2026 | 12,38 | 12,71 | 12,08 | 12,12 | 0,92% | 1.849.165,00 |
| 15.10.2026 | 12,00 | 12,01 | 12,00 | 12,01 | 1,52% | 1.279,00 |
| 14.10.2026 | 11,86 | 11,96 | 11,63 | 11,83 | -1,74% | 1.682.494,00 |
| 13.10.2026 | 11,39 | 12,23 | 11,39 | 12,04 | 6,93% | 2.376.288,00 |
| 12.10.2026 | 11,00 | 11,29 | 10,87 | 11,26 | 2,55% | 1.376.247,00 |
| 09.10.2026 | 10,93 | 11,24 | 10,78 | 10,98 | 0,18% | 1.523.681,00 |
| 08.10.2026 | 10,39 | 11,00 | 10,32 | 10,96 | 4,38% | 2.998.739,00 |
| 07.10.2026 | 10,52 | 10,64 | 10,31 | 10,50 | -1,04% | 1.801.000,00 |
| 06.10.2026 | 10,51 | 10,77 | 10,43 | 10,61 | 0,95% | 1.001.964,00 |
| 05.10.2026 | 10,64 | 10,79 | 10,12 | 10,51 | -0,57% | 1.575.709,00 |
| 02.10.2026 | 10,33 | 10,64 | 10,21 | 10,57 | 3,32% | 1.838.286,00 |
| 01.10.2026 | 10,19 | 10,60 | 10,13 | 10,23 | 0,59% | 1.766.020,00 |
| 30.09.2026 | 10,40 | 10,42 | 9,93 | 10,17 | -2,02% | 1.835.466,00 |
| 29.09.2026 | 10,15 | 10,46 | 10,09 | 10,38 | 2,27% | 1.233.090,00 |
| 28.09.2026 | 10,11 | 10,34 | 9,88 | 10,15 | 0,10% | 861.982,00 |
| 25.09.2026 | 10,22 | 10,29 | 10,06 | 10,14 | -0,78% | 1.012.537,00 |
| 24.09.2026 | 10,24 | 10,37 | 10,10 | 10,22 | 0,20% | 1.033.423,00 |
| 23.09.2026 | 10,30 | 10,33 | 9,88 | 10,20 | -1,16% | 1.534.094,00 |
| 22.09.2026 | 10,32 | 10,69 | 10,17 | 10,32 | 1,78% | 905.720,00 |
| 21.09.2026 | 10,23 | 10,30 | 10,01 | 10,14 | -0,39% | 1.065.298,00 |
| 18.09.2026 | 9,97 | 10,24 | 9,96 | 10,18 | 0,74% | 2.007.555,00 |
| 17.09.2026 | 10,54 | 10,71 | 10,10 | 10,11 | -3,12% | 1.548.553,00 |
| 16.09.2026 | 10,49 | 10,72 | 10,36 | 10,43 | -0,57% | 1.490.358,00 |
| 15.09.2026 | 11,26 | 11,27 | 10,26 | 10,49 | -7,66% | 2.051.372,00 |
| 14.09.2026 | 11,37 | 11,56 | 11,11 | 11,36 | 0,09% | 819.669,00 |
| 11.09.2026 | 11,61 | 11,61 | 11,08 | 11,35 | 1,43% | 1.024.847,00 |
| 10.09.2026 | 11,24 | 11,36 | 11,09 | 11,19 | -0,80% | 1.364.552,00 |
| 09.09.2026 | 12,13 | 12,13 | 11,27 | 11,28 | -8,26% | 1.244.100,00 |
| 08.09.2026 | 12,14 | 12,70 | 12,10 | 12,30 | 2,03% | 1.428.367,00 |
| 04.09.2026 | 11,80 | 12,40 | 11,70 | 12,05 | 2,99% | 1.031.482,00 |
| 03.09.2026 | 12,29 | 12,29 | 11,63 | 11,70 | -3,31% | 1.244.330,00 |
| 02.09.2026 | 12,11 | 12,45 | 12,00 | 12,10 | 0,21% | 1.418.384,00 |
| 01.09.2026 | 12,54 | 12,85 | 12,02 | 12,08 | -4,77% | 1.031.830,00 |
| 31.08.2026 | 12,43 | 12,78 | 12,25 | 12,68 | 1,36% | 830.326,00 |
| 28.08.2026 | 12,62 | 12,74 | 12,39 | 12,51 | 1,05% | 585.538,00 |
| 27.08.2026 | 12,70 | 12,70 | 12,15 | 12,38 | -3,96% | 646.541,00 |
| 26.08.2026 | 13,02 | 13,02 | 12,78 | 12,89 | -0,77% | 556.823,00 |
| 25.08.2026 | 13,15 | 13,37 | 12,93 | 12,99 | -1,37% | 569.004,00 |
| 24.08.2026 | 13,03 | 13,40 | 13,01 | 13,17 | 1,07% | 868.295,00 |
| 21.08.2026 | 12,91 | 13,06 | 12,63 | 13,03 | 3,17% | 793.993,00 |
| 20.08.2026 | 12,41 | 12,70 | 12,12 | 12,63 | 1,12% | 677.414,00 |
| 19.08.2026 | 12,12 | 12,82 | 12,11 | 12,49 | 4,00% | 1.008.851,00 |
| 18.08.2026 | 12,32 | 12,58 | 11,98 | 12,01 | -2,44% | 981.877,00 |
| 17.08.2026 | 12,53 | 12,60 | 12,21 | 12,31 | -3,22% | 1.037.542,00 |
| 14.08.2026 | 12,91 | 13,22 | 12,68 | 12,72 | -1,93% | 1.185.082,00 |
| 13.08.2026 | 12,86 | 13,17 | 12,72 | 12,97 | 2,49% | 1.041.298,00 |
| 12.08.2026 | 11,90 | 12,80 | 11,79 | 12,66 | 7,43% | 1.325.998,00 |
| 11.08.2026 | 12,03 | 12,16 | 11,53 | 11,78 | -2,16% | 1.055.571,00 |
| 10.08.2026 | 12,40 | 12,40 | 11,68 | 12,04 | -3,06% | 1.444.378,00 |
| 07.08.2026 | 12,43 | 12,53 | 12,09 | 12,42 | -0,24% | 842.148,00 |
| 06.08.2026 | 12,74 | 12,92 | 12,38 | 12,45 | -3,11% | 822.770,00 |
| 05.08.2026 | 12,81 | 13,11 | 12,56 | 12,85 | 0,39% | 1.482.007,00 |
| 04.08.2026 | 12,53 | 13,19 | 11,77 | 12,80 | 2,40% | 3.839.465,00 |
| 03.08.2026 | 13,00 | 13,24 | 12,40 | 12,50 | -2,72% | 2.223.048,00 |
| 31.07.2026 | 13,39 | 13,44 | 12,59 | 12,85 | -3,67% | 749.380,00 |
| 30.07.2026 | 13,29 | 13,60 | 13,12 | 13,34 | 1,06% | 1.015.139,00 |
| 29.07.2026 | 12,92 | 13,39 | 12,88 | 13,20 | 1,54% | 1.553.560,00 |
| 28.07.2026 | 12,99 | 13,22 | 12,84 | 13,00 | 0,93% | 901.415,00 |
| 27.07.2026 | 12,39 | 12,94 | 12,37 | 12,88 | 6,27% | 1.094.630,00 |
| 24.07.2026 | 12,08 | 12,38 | 11,93 | 12,12 | 1,34% | 657.902,00 |
| 23.07.2026 | 12,14 | 12,15 | 11,91 | 11,96 | -3,08% | 684.462,00 |
| 22.07.2026 | 12,56 | 12,60 | 12,17 | 12,34 | -0,60% | 700.643,00 |
| 21.07.2026 | 12,38 | 12,50 | 12,03 | 12,42 | 1,51% | 664.763,00 |
| 20.07.2026 | 12,50 | 12,53 | 11,99 | 12,23 | -1,77% | 843.001,00 |
| 17.07.2026 | 11,95 | 12,73 | 11,95 | 12,45 | 2,13% | 1.324.006,00 |
| 16.07.2026 | 12,08 | 12,36 | 12,04 | 12,19 | 0,91% | 558.337,00 |
| 15.07.2026 | 12,11 | 12,59 | 12,06 | 12,08 | -0,49% | 861.113,00 |
| 14.07.2026 | 12,25 | 12,30 | 12,02 | 12,14 | -0,57% | 782.624,00 |
| 13.07.2026 | 12,59 | 12,83 | 12,15 | 12,21 | -2,01% | 793.274,00 |
| 10.07.2026 | 12,51 | 12,82 | 12,41 | 12,46 | -0,08% | 668.367,00 |
| 09.07.2026 | 12,29 | 12,78 | 12,29 | 12,47 | 0,48% | 681.465,00 |
| 08.07.2026 | 12,64 | 12,75 | 12,07 | 12,41 | -3,50% | 830.903,00 |
| 07.07.2026 | 12,80 | 13,11 | 12,72 | 12,86 | -0,54% | 1.073.229,00 |
| 06.07.2026 | 13,20 | 13,26 | 12,52 | 12,93 | -1,22% | 854.981,00 |
| 02.07.2026 | 13,44 | 13,50 | 12,76 | 13,09 | -1,87% | 1.074.391,00 |
| 01.07.2026 | 12,92 | 13,64 | 12,69 | 13,34 | 3,49% | 1.553.847,00 |
| 30.06.2026 | 12,80 | 13,05 | 12,68 | 12,89 | -0,62% | 1.106.580,00 |
| 29.06.2026 | 12,72 | 13,10 | 12,53 | 12,97 | 1,81% | 1.595.544,00 |
| 26.06.2026 | 12,16 | 12,79 | 12,13 | 12,74 | 4,43% | 3.495.902,00 |
| 25.06.2026 | 12,10 | 12,57 | 12,04 | 12,20 | 0,99% | 1.039.604,00 |
| 24.06.2026 | 11,26 | 12,21 | 11,22 | 12,08 | 8,34% | 1.337.344,00 |