17,660$
0,51%
Echtzeit-Aktienkurs First Watch Restaurant Group Inc
Bid:
Ask:
Aktienkurse zur First Watch Restaurant Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,31% | 1.161.249,00 |
| 27.06.2025 | 16,57 | 16,57 | 15,69 | 16,09 | -2,25% | 1.477.932,00 |
| 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 | -1,64% | 817.185,00 |
| 20.06.2025 | 15,52 | 15,85 | 15,29 | 15,84 | 3,39% | 1.214.691,00 |
| 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% | 586.161,00 |
| 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% | 818.734,00 |
| 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 | -0,58% | 558.431,00 |
| 30.05.2025 | 15,53 | 15,88 | 15,41 | 15,42 | -1,15% | 562.888,00 |
| 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 |
| 22.05.2025 | 15,88 | 15,93 | 15,31 | 15,91 | 2,32% | 571.929,00 |
| 21.05.2025 | 16,18 | 16,32 | 15,42 | 15,55 | -5,07% | 771.620,00 |
| 20.05.2025 | 16,62 | 16,66 | 16,27 | 16,38 | -1,97% | 508.382,00 |
| 19.05.2025 | 17,22 | 17,31 | 16,57 | 16,71 | -3,13% | 593.335,00 |
| 16.05.2025 | 17,06 | 17,50 | 16,81 | 17,25 | 1,17% | 518.906,00 |
| 15.05.2025 | 17,50 | 17,67 | 16,60 | 17,05 | -1,79% | 755.545,00 |
| 14.05.2025 | 16,86 | 17,44 | 16,57 | 17,36 | 2,24% | 669.478,00 |
| 13.05.2025 | 16,91 | 17,10 | 16,29 | 16,98 | 1,37% | 702.805,00 |
| 12.05.2025 | 16,55 | 16,77 | 15,85 | 16,75 | 6,21% | 925.730,00 |
| 09.05.2025 | 16,00 | 16,06 | 15,51 | 15,77 | -1,38% | 1.021.292,00 |
| 08.05.2025 | 16,12 | 16,47 | 15,70 | 15,99 | 0,00% | 1.090.741,00 |
| 07.05.2025 | 15,16 | 16,05 | 14,85 | 15,99 | 4,31% | 2.380.416,00 |
| 06.05.2025 | 15,10 | 15,95 | 12,90 | 15,33 | -17,62% | 5.588.269,00 |
| 05.05.2025 | 18,59 | 18,93 | 18,25 | 18,61 | 0,11% | 690.917,00 |
| 02.05.2025 | 18,63 | 18,96 | 18,35 | 18,59 | 1,64% | 1.060.193,00 |
| 01.05.2025 | 17,89 | 18,33 | 17,58 | 18,29 | 3,74% | 999.611,00 |
| 30.04.2025 | 18,01 | 18,25 | 17,60 | 17,63 | -3,92% | 1.667.949,00 |
| 29.04.2025 | 18,99 | 19,03 | 17,98 | 18,35 | -3,06% | 1.215.855,00 |
| 28.04.2025 | 19,45 | 19,69 | 18,07 | 18,93 | -2,42% | 1.328.214,00 |
| 25.04.2025 | 19,32 | 19,82 | 19,01 | 19,40 | 0,15% | 927.334,00 |
| 24.04.2025 | 19,90 | 19,96 | 18,88 | 19,37 | -3,15% | 1.204.951,00 |
| 23.04.2025 | 20,41 | 20,55 | 19,76 | 20,00 | 0,60% | 971.322,00 |
| 22.04.2025 | 19,80 | 20,43 | 19,62 | 19,88 | -1,05% | 1.226.716,00 |
| 21.04.2025 | 19,40 | 20,12 | 19,27 | 20,09 | 2,55% | 912.953,00 |
| 17.04.2025 | 18,75 | 19,84 | 18,47 | 19,59 | 4,59% | 912.917,00 |
| 16.04.2025 | 18,43 | 18,94 | 18,25 | 18,73 | 1,41% | 1.010.916,00 |
| 15.04.2025 | 17,59 | 18,57 | 17,45 | 18,47 | 4,11% | 745.749,00 |
| 14.04.2025 | 17,93 | 18,10 | 17,35 | 17,74 | 1,14% | 610.971,00 |
| 11.04.2025 | 17,43 | 18,03 | 16,70 | 17,54 | 0,46% | 558.256,00 |
| 10.04.2025 | 16,98 | 17,67 | 16,69 | 17,46 | -0,51% | 613.729,00 |
| 09.04.2025 | 15,29 | 17,62 | 15,04 | 17,55 | 15,01% | 875.212,00 |
| 08.04.2025 | 17,10 | 17,10 | 15,03 | 15,26 | -5,39% | 542.640,00 |
| 07.04.2025 | 15,93 | 17,31 | 15,50 | 16,13 | -1,22% | 901.578,00 |
| 04.04.2025 | 16,36 | 16,78 | 15,69 | 16,33 | -4,95% | 843.410,00 |
| 03.04.2025 | 17,34 | 17,91 | 16,97 | 17,18 | -6,73% | 618.292,00 |
| 02.04.2025 | 17,53 | 18,49 | 17,53 | 18,42 | 2,85% | 591.021,00 |
| 01.04.2025 | 17,50 | 18,22 | 17,43 | 17,91 | 7,57% | 592.611,00 |
| 31.03.2025 | 16,62 | 17,20 | 16,50 | 16,65 | -1,25% | 621.376,00 |
| 28.03.2025 | 17,34 | 17,34 | 16,49 | 16,86 | -2,94% | 459.359,00 |
| 27.03.2025 | 17,52 | 17,97 | 17,35 | 17,37 | -1,14% | 453.902,00 |
| 26.03.2025 | 17,30 | 17,61 | 17,15 | 17,57 | 1,62% | 475.998,00 |
| 25.03.2025 | 17,50 | 17,67 | 17,09 | 17,29 | -0,97% | 592.940,00 |
| 24.03.2025 | 16,69 | 17,50 | 16,67 | 17,46 | 6,82% | 754.248,00 |
| 21.03.2025 | 16,58 | 16,72 | 16,32 | 16,35 | -3,00% | 1.850.564,00 |
| 20.03.2025 | 16,26 | 16,87 | 16,17 | 16,85 | 2,43% | 603.190,00 |
| 19.03.2025 | 16,56 | 16,73 | 16,35 | 16,45 | -1,26% | 673.447,00 |
| 18.03.2025 | 16,14 | 16,67 | 15,94 | 16,66 | 2,65% | 775.028,00 |
| 17.03.2025 | 16,48 | 17,20 | 16,20 | 16,23 | -1,52% | 721.737,00 |
| 14.03.2025 | 16,58 | 16,85 | 16,01 | 16,48 | 0,37% | 789.702,00 |
| 13.03.2025 | 17,11 | 17,11 | 15,45 | 16,42 | -3,64% | 1.052.537,00 |
| 12.03.2025 | 16,81 | 18,10 | 16,81 | 17,04 | 1,25% | 1.026.449,00 |
| 11.03.2025 | 17,96 | 18,40 | 16,33 | 16,83 | -6,97% | 1.014.140,00 |
| 10.03.2025 | 18,50 | 19,08 | 18,09 | 18,09 | -4,84% | 1.028.801,00 |
| 07.03.2025 | 18,67 | 19,01 | 17,84 | 19,01 | 1,60% | 769.981,00 |
| 06.03.2025 | 18,77 | 19,04 | 18,34 | 18,71 | -2,60% | 537.842,00 |
| 05.03.2025 | 19,75 | 19,80 | 18,99 | 19,21 | -1,49% | 538.626,00 |
| 04.03.2025 | 19,41 | 19,89 | 18,81 | 19,50 | -1,76% | 740.394,00 |
| 03.03.2025 | 21,63 | 21,99 | 19,69 | 19,85 | -6,89% | 860.643,00 |
| 28.02.2025 | 20,85 | 21,67 | 20,73 | 21,32 | 1,43% | 982.251,00 |
| 27.02.2025 | 21,27 | 21,90 | 20,60 | 21,02 | -0,76% | 699.818,00 |
| 26.02.2025 | 20,68 | 21,24 | 20,56 | 21,18 | 2,62% | 516.430,00 |
| 25.02.2025 | 20,58 | 20,76 | 20,11 | 20,64 | -0,15% | 493.852,00 |
| 24.02.2025 | 20,51 | 21,05 | 20,25 | 20,67 | 2,17% | 551.005,00 |
| 21.02.2025 | 20,88 | 20,97 | 19,79 | 20,23 | -2,18% | 940.919,00 |
| 20.02.2025 | 21,19 | 21,31 | 20,46 | 20,68 | -3,54% | 856.757,00 |
| 19.02.2025 | 21,83 | 21,88 | 21,22 | 21,44 | -3,55% | 427.221,00 |
| 18.02.2025 | 20,80 | 22,71 | 20,74 | 22,23 | 7,86% | 836.530,00 |
| 14.02.2025 | 20,73 | 21,08 | 20,04 | 20,61 | 0,54% | 390.975,00 |
| 13.02.2025 | 19,82 | 20,76 | 19,64 | 20,50 | 5,13% | 447.204,00 |
| 12.02.2025 | 20,08 | 20,33 | 19,46 | 19,50 | -4,79% | 383.376,00 |
| 11.02.2025 | 20,72 | 21,31 | 20,41 | 20,48 | -2,24% | 487.987,00 |
| 10.02.2025 | 21,11 | 21,31 | 20,73 | 20,95 | -0,24% | 235.629,00 |