15,370$
-2,16%
Echtzeit-Aktienkurs First Watch Restaurant Group Inc
Bid:
Ask:
Aktienkurse zur First Watch Restaurant Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 15,63 | 15,92 | 15,22 | 15,37 | -2,16% | 1.367.709,00 |
| 12.02.2026 | 16,71 | 17,07 | 15,52 | 15,71 | -5,25% | 1.087.872,00 |
| 11.02.2026 | 17,08 | 17,16 | 16,47 | 16,58 | -3,04% | 1.126.352,00 |
| 10.02.2026 | 17,54 | 17,70 | 17,07 | 17,10 | -1,72% | 858.239,00 |
| 09.02.2026 | 17,63 | 17,70 | 17,12 | 17,40 | -0,74% | 1.328.936,00 |
| 06.02.2026 | 17,04 | 17,70 | 17,04 | 17,53 | 3,24% | 2.020.191,00 |
| 05.02.2026 | 17,22 | 17,44 | 16,84 | 16,98 | -1,54% | 1.427.156,00 |
| 04.02.2026 | 17,05 | 17,33 | 16,75 | 17,25 | 2,34% | 1.755.850,00 |
| 03.02.2026 | 16,09 | 17,02 | 16,08 | 16,85 | 4,53% | 3.218.904,00 |
| 02.02.2026 | 15,99 | 16,37 | 15,84 | 16,12 | 0,81% | 1.191.698,00 |
| 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 | -4,72% | 589.415,00 |
| 22.01.2026 | 16,71 | 17,14 | 16,71 | 16,96 | 1,50% | 1.142.729,00 |
| 21.01.2026 | 16,56 | 16,76 | 16,09 | 16,71 | 2,52% | 1.111.895,00 |
| 20.01.2026 | 16,34 | 16,81 | 16,19 | 16,30 | -2,40% | 1.312.308,00 |
| 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 | 0,97% | 1.049.270,00 |
| 14.01.2026 | 16,14 | 16,62 | 16,14 | 16,56 | 1,85% | 1.324.372,00 |
| 13.01.2026 | 16,43 | 16,72 | 16,20 | 16,26 | -1,28% | 1.241.020,00 |
| 12.01.2026 | 15,56 | 16,49 | 15,24 | 16,47 | 5,78% | 2.937.496,00 |
| 09.01.2026 | 15,46 | 15,74 | 15,18 | 15,57 | 0,91% | 1.481.785,00 |
| 08.01.2026 | 15,13 | 15,72 | 15,00 | 15,43 | 1,18% | 1.580.616,00 |
| 07.01.2026 | 15,59 | 15,87 | 15,19 | 15,25 | -4,09% | 1.290.401,00 |
| 06.01.2026 | 16,07 | 16,57 | 15,87 | 15,90 | -1,12% | 2.034.856,00 |
| 05.01.2026 | 15,32 | 16,29 | 15,32 | 16,08 | 4,62% | 1.711.718,00 |
| 02.01.2026 | 15,08 | 15,52 | 15,02 | 15,37 | 1,92% | 866.879,00 |
| 31.12.2025 | 15,05 | 15,27 | 14,96 | 15,08 | 0,20% | 767.393,00 |
| 30.12.2025 | 15,44 | 15,45 | 14,82 | 15,05 | -2,46% | 1.127.257,00 |
| 29.12.2025 | 15,90 | 15,90 | 15,19 | 15,43 | -3,02% | 1.287.355,00 |
| 26.12.2025 | 15,73 | 15,95 | 15,65 | 15,91 | 0,76% | 517.694,00 |
| 24.12.2025 | 15,57 | 15,85 | 15,50 | 15,79 | 1,35% | 379.036,00 |
| 23.12.2025 | 15,85 | 15,85 | 15,52 | 15,58 | -2,07% | 860.923,00 |
| 22.12.2025 | 16,16 | 16,28 | 15,77 | 15,91 | -1,85% | 872.912,00 |
| 19.12.2025 | 17,00 | 17,00 | 16,17 | 16,21 | -5,73% | 2.437.574,00 |
| 18.12.2025 | 16,72 | 17,41 | 16,56 | 17,20 | 4,28% | 847.713,00 |
| 17.12.2025 | 16,30 | 16,94 | 16,11 | 16,49 | 0,70% | 781.470,00 |
| 16.12.2025 | 16,63 | 16,76 | 15,94 | 16,38 | -1,12% | 1.123.608,00 |
| 15.12.2025 | 16,39 | 16,90 | 16,10 | 16,56 | 1,22% | 1.267.489,00 |
| 12.12.2025 | 16,71 | 17,22 | 16,34 | 16,36 | -1,92% | 1.111.633,00 |
| 11.12.2025 | 16,40 | 17,08 | 16,34 | 16,68 | 2,27% | 1.086.288,00 |
| 10.12.2025 | 16,42 | 16,75 | 16,25 | 16,31 | -1,75% | 1.044.369,00 |
| 09.12.2025 | 17,00 | 17,42 | 16,46 | 16,60 | -2,35% | 1.314.553,00 |
| 08.12.2025 | 17,70 | 17,72 | 16,68 | 17,00 | -3,95% | 1.530.123,00 |
| 05.12.2025 | 18,15 | 18,15 | 17,64 | 17,70 | -2,16% | 999.656,00 |
| 04.12.2025 | 17,94 | 18,19 | 17,74 | 18,09 | 0,89% | 986.167,00 |
| 03.12.2025 | 18,22 | 18,67 | 17,83 | 17,93 | -1,32% | 1.269.002,00 |
| 02.12.2025 | 18,34 | 18,35 | 17,81 | 18,17 | -0,08% | 1.299.632,00 |
| 01.12.2025 | 18,05 | 18,77 | 18,05 | 18,19 | -2,02% | 921.973,00 |
| 28.11.2025 | 18,46 | 18,60 | 18,11 | 18,56 | 0,60% | 422.659,00 |
| 26.11.2025 | 17,89 | 18,75 | 17,83 | 18,45 | 3,07% | 1.186.553,00 |
| 25.11.2025 | 17,07 | 18,30 | 17,07 | 17,90 | 6,33% | 1.917.332,00 |
| 24.11.2025 | 16,63 | 17,27 | 16,39 | 16,84 | 10,57% | 1.714.243,00 |
| 20.11.2025 | 15,79 | 16,14 | 15,21 | 15,23 | -2,65% | 1.009.751,00 |
| 19.11.2025 | 16,20 | 16,56 | 15,60 | 15,64 | -4,05% | 1.086.733,00 |
| 18.11.2025 | 16,23 | 16,65 | 16,12 | 16,30 | -1,21% | 797.038,00 |
| 17.11.2025 | 16,94 | 17,03 | 16,39 | 16,50 | -1,81% | 675.407,00 |
| 13.11.2025 | 16,93 | 17,49 | 16,62 | 16,81 | -1,09% | 924.033,00 |
| 12.11.2025 | 17,55 | 17,73 | 16,80 | 16,99 | -2,36% | 1.435.151,00 |
| 11.11.2025 | 17,67 | 17,86 | 17,09 | 17,40 | -1,58% | 1.112.191,00 |
| 10.11.2025 | 17,30 | 17,73 | 16,82 | 17,68 | 2,97% | 1.250.152,00 |
| 07.11.2025 | 17,29 | 17,52 | 17,04 | 17,17 | -0,38% | 1.068.729,00 |
| 06.11.2025 | 17,96 | 18,65 | 17,03 | 17,24 | -3,93% | 3.372.537,00 |
| 05.11.2025 | 17,56 | 18,07 | 17,02 | 17,94 | 1,93% | 1.692.946,00 |
| 04.11.2025 | 17,53 | 18,24 | 16,69 | 17,60 | 11,04% | 2.387.259,00 |
| 03.11.2025 | 16,40 | 16,40 | 15,44 | 15,85 | -3,97% | 2.565.711,00 |
| 31.10.2025 | 16,28 | 16,52 | 15,94 | 16,51 | 0,09% | 924.024,00 |
| 30.10.2025 | 16,75 | 16,93 | 16,26 | 16,49 | -3,34% | 1.604.775,00 |
| 29.10.2025 | 17,59 | 17,63 | 16,89 | 17,06 | -3,56% | 949.624,00 |
| 28.10.2025 | 17,87 | 17,97 | 17,49 | 17,69 | -1,89% | 872.994,00 |
| 27.10.2025 | 18,43 | 18,57 | 17,92 | 18,03 | -1,42% | 1.018.073,00 |
| 24.10.2025 | 18,42 | 18,42 | 17,91 | 18,29 | 1,61% | 741.139,00 |
| 23.10.2025 | 18,41 | 18,80 | 17,98 | 18,00 | -3,54% | 746.832,00 |
| 22.10.2025 | 18,47 | 18,82 | 18,47 | 18,66 | 1,47% | 713.039,00 |
| 21.10.2025 | 18,10 | 18,47 | 17,95 | 18,39 | 1,66% | 547.397,00 |
| 20.10.2025 | 17,74 | 18,29 | 16,72 | 18,09 | 0,95% | 1.044.365,00 |
| 17.10.2025 | 17,40 | 17,96 | 17,40 | 17,92 | 1,88% | 742.468,00 |
| 16.10.2025 | 17,84 | 17,95 | 17,03 | 17,59 | -1,12% | 682.039,00 |
| 15.10.2025 | 17,65 | 18,29 | 17,65 | 17,79 | 1,48% | 1.362.779,00 |
| 14.10.2025 | 16,00 | 17,55 | 15,96 | 17,53 | 7,88% | 1.323.477,00 |
| 13.10.2025 | 15,49 | 16,25 | 15,49 | 16,25 | 7,44% | 1.067.369,00 |
| 10.10.2025 | 15,92 | 16,10 | 15,08 | 15,13 | -4,45% | 1.275.469,00 |
| 09.10.2025 | 15,45 | 16,06 | 15,42 | 15,83 | 2,13% | 838.335,00 |
| 08.10.2025 | 15,98 | 16,14 | 15,48 | 15,50 | -2,64% | 983.758,00 |
| 07.10.2025 | 15,77 | 15,93 | 15,38 | 15,92 | 0,51% | 1.744.381,00 |
| 06.10.2025 | 16,32 | 16,38 | 15,68 | 15,84 | -0,50% | 1.200.767,00 |
| 02.10.2025 | 15,64 | 15,95 | 15,60 | 15,92 | 1,27% | 993.647,00 |
| 01.10.2025 | 15,54 | 15,89 | 15,22 | 15,72 | 0,51% | 1.412.071,00 |
| 30.09.2025 | 15,75 | 15,83 | 15,42 | 15,64 | -1,51% | 936.488,00 |
| 29.09.2025 | 16,12 | 16,22 | 15,62 | 15,88 | -0,75% | 1.245.922,00 |
| 26.09.2025 | 15,66 | 16,18 | 15,64 | 16,00 | 2,11% | 1.454.742,00 |
| 25.09.2025 | 15,61 | 15,78 | 15,20 | 15,67 | -0,44% | 1.326.316,00 |
| 24.09.2025 | 15,74 | 16,03 | 15,61 | 15,74 | 0,38% | 947.481,00 |
| 23.09.2025 | 15,79 | 15,96 | 15,60 | 15,68 | -0,25% | 1.198.336,00 |
| 22.09.2025 | 15,80 | 15,88 | 15,47 | 15,72 | -1,26% | 785.500,00 |
| 19.09.2025 | 16,62 | 16,98 | 15,91 | 15,92 | -3,81% | 1.870.802,00 |
| 18.09.2025 | 16,50 | 16,69 | 16,31 | 16,55 | 0,06% | 697.139,00 |
| 17.09.2025 | 16,71 | 17,07 | 16,42 | 16,54 | -0,66% | 679.282,00 |