12,410$
-3,50%
Echtzeit-Aktienkurs First Watch Restaurant Group Inc
Bid:
Ask:
Aktienkurse zur First Watch Restaurant Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.073.110,00 |
| 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% | 1.547.531,00 |
| 30.06.2026 | 12,80 | 13,05 | 12,68 | 12,89 | -0,62% | 1.105.541,00 |
| 29.06.2026 | 12,72 | 13,10 | 12,53 | 12,97 | 1,81% | 1.595.132,00 |
| 26.06.2026 | 12,16 | 12,79 | 12,16 | 12,74 | 4,43% | 3.342.602,00 |
| 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 | 8,44% | 1.337.252,00 |
| 23.06.2026 | 11,38 | 11,62 | 11,14 | 11,14 | -3,55% | 1.069.918,00 |
| 22.06.2026 | 11,79 | 11,85 | 11,44 | 11,55 | -2,20% | 1.107.232,00 |
| 18.06.2026 | 11,75 | 11,98 | 11,59 | 11,81 | 2,79% | 897.545,00 |
| 17.06.2026 | 11,52 | 12,06 | 11,39 | 11,49 | -0,95% | 894.228,00 |
| 16.06.2026 | 11,84 | 12,08 | 11,54 | 11,60 | -2,11% | 980.104,00 |
| 15.06.2026 | 12,44 | 12,63 | 11,81 | 11,85 | -4,40% | 1.368.340,00 |
| 12.06.2026 | 11,82 | 12,67 | 11,82 | 12,40 | 3,85% | 1.460.571,00 |
| 11.06.2026 | 11,00 | 12,01 | 10,80 | 11,94 | 8,70% | 1.230.534,00 |
| 10.06.2026 | 10,15 | 11,09 | 10,15 | 10,98 | 7,12% | 1.318.593,00 |
| 09.06.2026 | 10,21 | 10,61 | 10,11 | 10,25 | -0,87% | 1.241.227,00 |
| 08.06.2026 | 10,15 | 10,53 | 10,09 | 10,34 | 1,57% | 1.020.038,00 |
| 05.06.2026 | 10,41 | 10,61 | 10,10 | 10,18 | -0,59% | 1.013.039,00 |
| 04.06.2026 | 10,70 | 10,84 | 9,97 | 10,24 | -2,75% | 1.361.371,00 |
| 03.06.2026 | 10,38 | 10,55 | 10,21 | 10,53 | 0,86% | 1.524.199,00 |
| 02.06.2026 | 11,05 | 11,16 | 10,35 | 10,44 | -6,20% | 1.567.954,00 |
| 01.06.2026 | 11,66 | 11,81 | 11,10 | 11,13 | -4,30% | 1.229.630,00 |
| 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 | 1,83% | 1.222.838,00 |
| 27.05.2026 | 11,64 | 12,14 | 11,46 | 11,48 | -0,52% | 1.593.601,00 |
| 26.05.2026 | 11,53 | 11,68 | 11,17 | 11,54 | 0,44% | 1.655.171,00 |
| 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% | 855.885,00 |
| 20.05.2026 | 10,90 | 11,15 | 10,59 | 10,97 | 0,78% | 1.133.304,00 |
| 19.05.2026 | 11,13 | 11,25 | 10,81 | 10,89 | -1,14% | 1.832.420,00 |
| 18.05.2026 | 11,16 | 11,29 | 10,99 | 11,01 | -1,92% | 1.292.945,00 |
| 15.05.2026 | 10,73 | 11,28 | 10,70 | 11,23 | 4,32% | 1.875.078,00 |
| 14.05.2026 | 10,82 | 11,10 | 10,68 | 10,76 | -0,09% | 1.635.422,00 |
| 13.05.2026 | 11,26 | 11,31 | 10,76 | 10,77 | -5,03% | 1.842.397,00 |
| 12.05.2026 | 11,79 | 11,80 | 11,30 | 11,34 | -2,83% | 1.314.051,00 |
| 11.05.2026 | 12,04 | 12,04 | 11,50 | 11,67 | -3,55% | 801.558,00 |
| 08.05.2026 | 12,16 | 12,46 | 11,90 | 12,10 | 1,26% | 990.771,00 |
| 07.05.2026 | 12,13 | 12,14 | 11,52 | 11,95 | -1,81% | 1.617.669,00 |
| 06.05.2026 | 12,20 | 12,54 | 12,00 | 12,17 | -0,08% | 2.414.218,00 |
| 05.05.2026 | 12,53 | 13,21 | 12,15 | 12,18 | -0,08% | 2.151.427,00 |
| 04.05.2026 | 12,94 | 13,08 | 12,18 | 12,19 | -6,88% | 2.089.011,00 |
| 01.05.2026 | 13,14 | 13,35 | 12,91 | 13,09 | -0,23% | 876.258,00 |
| 30.04.2026 | 13,11 | 13,35 | 13,06 | 13,12 | 1,59% | 1.245.544,00 |
| 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% | 856.138,00 |
| 24.04.2026 | 13,22 | 13,36 | 12,99 | 13,28 | 0,42% | 732.752,00 |
| 23.04.2026 | 13,62 | 13,82 | 13,19 | 13,23 | -2,33% | 1.243.167,00 |
| 22.04.2026 | 12,91 | 13,58 | 12,66 | 13,54 | 6,87% | 2.163.234,00 |
| 21.04.2026 | 12,84 | 13,17 | 12,61 | 12,67 | -1,55% | 1.260.336,00 |
| 20.04.2026 | 12,42 | 13,01 | 12,42 | 12,87 | 0,98% | 1.193.117,00 |
| 17.04.2026 | 12,40 | 13,00 | 12,40 | 12,75 | 5,42% | 1.367.351,00 |
| 16.04.2026 | 11,75 | 12,16 | 11,66 | 12,09 | 3,07% | 1.555.465,00 |
| 15.04.2026 | 11,67 | 11,91 | 11,45 | 11,73 | 1,47% | 1.493.842,00 |
| 14.04.2026 | 11,21 | 11,65 | 11,20 | 11,56 | 4,33% | 1.227.329,00 |
| 13.04.2026 | 11,38 | 11,38 | 10,96 | 11,08 | -3,48% | 1.113.795,00 |
| 10.04.2026 | 11,62 | 11,75 | 11,27 | 11,48 | -1,46% | 647.820,00 |
| 09.04.2026 | 11,10 | 11,77 | 11,07 | 11,65 | 4,39% | 916.210,00 |
| 08.04.2026 | 11,51 | 11,65 | 10,94 | 11,16 | 2,29% | 1.971.813,00 |
| 07.04.2026 | 11,24 | 11,35 | 10,83 | 10,91 | -3,96% | 1.537.826,00 |
| 06.04.2026 | 10,73 | 11,61 | 10,65 | 11,36 | 5,58% | 1.760.938,00 |
| 02.04.2026 | 10,63 | 10,78 | 10,34 | 10,76 | -1,56% | 1.370.052,00 |
| 01.04.2026 | 10,64 | 10,99 | 10,47 | 10,93 | 4,34% | 2.380.112,00 |
| 31.03.2026 | 10,28 | 10,90 | 10,25 | 10,48 | 3,61% | 2.377.430,00 |
| 30.03.2026 | 10,23 | 10,51 | 10,09 | 10,11 | -1,99% | 1.803.168,00 |
| 27.03.2026 | 10,74 | 10,85 | 10,29 | 10,32 | -5,45% | 2.313.041,00 |
| 26.03.2026 | 11,08 | 11,48 | 10,86 | 10,91 | -3,19% | 2.580.523,00 |
| 25.03.2026 | 11,52 | 11,68 | 10,70 | 11,27 | -1,66% | 2.915.351,00 |
| 24.03.2026 | 12,32 | 12,32 | 11,44 | 11,46 | -7,21% | 1.710.883,00 |
| 23.03.2026 | 12,59 | 12,63 | 12,23 | 12,35 | 1,40% | 1.206.219,00 |
| 20.03.2026 | 12,11 | 12,42 | 12,11 | 12,18 | -1,69% | 1.316.219,00 |
| 19.03.2026 | 12,24 | 12,60 | 12,10 | 12,39 | 0,65% | 1.222.833,00 |
| 18.03.2026 | 12,51 | 12,71 | 12,25 | 12,31 | -2,38% | 814.541,00 |
| 17.03.2026 | 11,98 | 12,70 | 11,98 | 12,61 | 5,70% | 1.114.931,00 |
| 16.03.2026 | 11,69 | 12,02 | 11,55 | 11,93 | 3,47% | 1.475.284,00 |
| 13.03.2026 | 11,77 | 11,86 | 11,44 | 11,53 | -1,45% | 1.155.649,00 |
| 12.03.2026 | 12,24 | 12,46 | 11,56 | 11,70 | -5,95% | 2.148.740,00 |
| 11.03.2026 | 12,47 | 12,62 | 12,06 | 12,44 | -0,64% | 1.493.604,00 |
| 10.03.2026 | 12,47 | 12,79 | 12,38 | 12,52 | -1,11% | 1.747.554,00 |
| 09.03.2026 | 12,49 | 12,74 | 12,15 | 12,66 | -2,09% | 2.024.954,00 |
| 06.03.2026 | 12,97 | 13,16 | 12,47 | 12,93 | -0,35% | 3.369.760,00 |
| 05.03.2026 | 11,89 | 13,12 | 11,88 | 12,98 | 8,49% | 3.136.883,00 |
| 04.03.2026 | 12,50 | 12,56 | 11,95 | 11,96 | -3,55% | 1.106.171,00 |
| 03.03.2026 | 12,06 | 12,49 | 12,01 | 12,40 | -0,36% | 1.778.541,00 |
| 02.03.2026 | 12,10 | 12,63 | 11,93 | 12,45 | -0,12% | 2.503.892,00 |
| 27.02.2026 | 12,83 | 13,05 | 12,40 | 12,46 | -5,25% | 2.478.419,00 |
| 26.02.2026 | 12,72 | 13,35 | 12,56 | 13,15 | 5,03% | 2.186.306,00 |
| 25.02.2026 | 12,42 | 13,08 | 12,17 | 12,52 | 1,62% | 5.707.371,00 |
| 24.02.2026 | 13,64 | 14,38 | 12,17 | 12,32 | -20,52% | 10.240.620,00 |
| 23.02.2026 | 15,81 | 15,89 | 15,30 | 15,50 | -2,64% | 1.594.353,00 |
| 20.02.2026 | 15,64 | 15,93 | 15,41 | 15,92 | 1,89% | 1.058.488,00 |
| 19.02.2026 | 15,89 | 15,89 | 15,44 | 15,63 | -2,16% | 794.131,00 |
| 18.02.2026 | 15,74 | 16,39 | 15,67 | 15,97 | 1,33% | 715.841,00 |
| 17.02.2026 | 15,66 | 15,76 | 15,37 | 15,76 | 2,54% | 829.142,00 |
| 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 |