11,270$
-8,34%
Echtzeit-Aktienkurs First Watch Restaurant Group
Bid:
Ask:
Aktienkurse zur First Watch Restaurant Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 12,13 | 12,13 | 11,27 | 11,27 | -8,34% | 1.244.063,00 |
| 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 | 11,64 | 11,70 | -3,31% | 1.243.383,00 |
| 02.09.2026 | 12,11 | 12,45 | 12,00 | 12,10 | 0,25% | 1.418.384,00 |
| 01.09.2026 | 12,54 | 12,64 | 12,02 | 12,07 | -4,81% | 1.031.408,00 |
| 31.08.2026 | 12,43 | 12,78 | 12,25 | 12,68 | 1,36% | 827.882,00 |
| 28.08.2026 | 12,62 | 12,74 | 12,45 | 12,51 | 1,05% | 582.828,00 |
| 27.08.2026 | 12,70 | 12,70 | 12,15 | 12,38 | -3,99% | 646.538,00 |
| 26.08.2026 | 13,02 | 13,02 | 12,78 | 12,90 | -0,73% | 556.605,00 |
| 25.08.2026 | 13,15 | 13,37 | 12,93 | 12,99 | -1,37% | 568.908,00 |
| 24.08.2026 | 13,03 | 13,40 | 13,01 | 13,17 | 1,07% | 867.788,00 |
| 21.08.2026 | 12,91 | 13,06 | 12,63 | 13,03 | 3,25% | 793.990,00 |
| 20.08.2026 | 12,41 | 12,70 | 12,12 | 12,62 | 1,04% | 677.412,00 |
| 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 | -3,15% | 1.037.530,00 |
| 14.08.2026 | 12,91 | 13,22 | 12,68 | 12,71 | -2,00% | 1.184.911,00 |
| 13.08.2026 | 12,86 | 13,17 | 12,72 | 12,97 | 2,49% | 1.040.045,00 |
| 12.08.2026 | 11,90 | 12,80 | 11,79 | 12,66 | 7,34% | 1.325.998,00 |
| 11.08.2026 | 12,03 | 12,16 | 11,53 | 11,79 | -2,08% | 1.055.568,00 |
| 10.08.2026 | 12,40 | 12,40 | 11,68 | 12,04 | -3,14% | 1.444.378,00 |
| 07.08.2026 | 12,43 | 12,53 | 12,09 | 12,43 | -0,16% | 842.137,00 |
| 06.08.2026 | 12,74 | 12,92 | 12,38 | 12,45 | -3,11% | 822.760,00 |
| 05.08.2026 | 12,81 | 13,11 | 12,56 | 12,85 | 0,27% | 1.482.007,00 |
| 04.08.2026 | 12,53 | 13,19 | 11,77 | 12,82 | 2,52% | 3.839.364,00 |
| 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 | -3,64% | 749.357,00 |
| 30.07.2026 | 13,29 | 13,60 | 13,12 | 13,34 | 1,02% | 1.015.129,00 |
| 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% | 816.475,00 |
| 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 | -2,09% | 793.274,00 |
| 10.07.2026 | 12,51 | 12,82 | 12,41 | 12,47 | 0,00% | 668.366,00 |
| 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% | 1.073.110,00 |
| 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 |