25,680$
0,20%
Echtzeit-Aktienkurs First Western Financial Inc.
Bid:
Ask:
Aktienkurse zur First Western Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 25,58 | 25,78 | 25,35 | 25,68 | 0,20% | 29.310,00 |
| 16.12.2025 | 25,44 | 26,14 | 25,20 | 25,63 | 0,35% | 28.222,00 |
| 15.12.2025 | 25,68 | 25,91 | 25,52 | 25,54 | -0,55% | 29.293,00 |
| 12.12.2025 | 25,97 | 26,15 | 25,67 | 25,68 | -0,16% | 28.280,00 |
| 11.12.2025 | 25,85 | 26,28 | 25,67 | 25,72 | -0,46% | 27.409,00 |
| 10.12.2025 | 24,99 | 25,84 | 24,69 | 25,84 | 3,98% | 49.929,00 |
| 09.12.2025 | 24,74 | 24,99 | 24,66 | 24,85 | 0,53% | 35.786,00 |
| 08.12.2025 | 24,63 | 24,74 | 24,25 | 24,72 | 0,24% | 15.487,00 |
| 05.12.2025 | 24,05 | 24,75 | 24,05 | 24,66 | 2,49% | 18.071,00 |
| 04.12.2025 | 24,38 | 24,70 | 23,72 | 24,06 | -0,70% | 56.086,00 |
| 03.12.2025 | 24,00 | 24,25 | 23,94 | 24,23 | 1,00% | 46.671,00 |
| 02.12.2025 | 24,02 | 24,15 | 23,86 | 23,99 | 0,25% | 31.868,00 |
| 01.12.2025 | 24,05 | 24,05 | 23,79 | 23,93 | -1,72% | 19.977,00 |
| 28.11.2025 | 24,25 | 24,49 | 23,62 | 24,35 | 1,76% | 29.383,00 |
| 26.11.2025 | 23,51 | 24,40 | 23,51 | 23,93 | 1,01% | 37.388,00 |
| 25.11.2025 | 23,98 | 23,98 | 23,49 | 23,69 | 1,46% | 18.685,00 |
| 24.11.2025 | 23,30 | 23,38 | 23,10 | 23,35 | 2,73% | 9.785,00 |
| 20.11.2025 | 23,12 | 23,12 | 22,62 | 22,73 | -0,83% | 9.786,00 |
| 19.11.2025 | 23,21 | 23,21 | 22,89 | 22,92 | 0,39% | 12.386,00 |
| 18.11.2025 | 23,09 | 23,17 | 22,70 | 22,83 | -0,70% | 12.059,00 |
| 17.11.2025 | 23,85 | 23,85 | 22,49 | 22,99 | -1,37% | 28.894,00 |
| 13.11.2025 | 22,83 | 23,53 | 22,83 | 23,31 | -1,23% | 12.129,00 |
| 12.11.2025 | 23,87 | 24,02 | 23,44 | 23,60 | -1,34% | 27.873,00 |
| 11.11.2025 | 23,60 | 23,92 | 23,60 | 23,92 | 0,97% | 7.563,00 |
| 10.11.2025 | 23,32 | 23,72 | 23,32 | 23,69 | 3,00% | 7.566,00 |
| 07.11.2025 | 22,75 | 23,00 | 22,30 | 23,00 | 0,92% | 46.248,00 |
| 06.11.2025 | 22,94 | 22,94 | 22,13 | 22,79 | -1,98% | 29.022,00 |
| 05.11.2025 | 23,25 | 23,27 | 23,01 | 23,25 | 0,77% | 17.282,00 |
| 04.11.2025 | 23,25 | 23,25 | 22,86 | 23,07 | -0,29% | 9.639,00 |
| 03.11.2025 | 23,24 | 23,24 | 22,56 | 23,14 | -0,69% | 9.279,00 |
| 31.10.2025 | 22,61 | 23,71 | 22,57 | 23,30 | 2,64% | 48.526,00 |
| 30.10.2025 | 22,52 | 22,89 | 22,45 | 22,70 | 0,04% | 32.428,00 |
| 29.10.2025 | 22,59 | 22,91 | 22,39 | 22,69 | -0,35% | 45.650,00 |
| 28.10.2025 | 22,65 | 23,52 | 22,34 | 22,77 | -0,18% | 16.947,00 |
| 27.10.2025 | 22,30 | 22,99 | 22,30 | 22,81 | 2,29% | 16.712,00 |
| 24.10.2025 | 22,67 | 23,17 | 22,00 | 22,30 | -1,68% | 30.478,00 |
| 23.10.2025 | 23,02 | 23,08 | 22,63 | 22,68 | -1,56% | 7.525,00 |
| 22.10.2025 | 22,35 | 23,10 | 22,23 | 23,04 | 2,86% | 21.679,00 |
| 21.10.2025 | 22,72 | 22,82 | 22,26 | 22,40 | -1,67% | 13.767,00 |
| 20.10.2025 | 22,30 | 22,78 | 22,25 | 22,78 | 2,38% | 16.277,00 |
| 17.10.2025 | 22,28 | 22,55 | 22,08 | 22,25 | 0,45% | 23.898,00 |
| 16.10.2025 | 23,10 | 23,10 | 22,05 | 22,15 | -4,85% | 16.929,00 |
| 15.10.2025 | 23,60 | 23,60 | 23,09 | 23,28 | -0,94% | 22.626,00 |
| 14.10.2025 | 22,58 | 23,62 | 22,58 | 23,50 | 3,75% | 35.167,00 |
| 13.10.2025 | 22,55 | 22,65 | 22,13 | 22,65 | 2,63% | 20.506,00 |
| 10.10.2025 | 23,36 | 23,41 | 22,07 | 22,07 | -5,52% | 19.837,00 |
| 09.10.2025 | 23,01 | 23,45 | 22,85 | 23,36 | 0,91% | 33.578,00 |
| 08.10.2025 | 22,90 | 23,44 | 22,75 | 23,15 | 1,45% | 43.921,00 |
| 07.10.2025 | 22,97 | 23,23 | 22,65 | 22,82 | -0,52% | 20.939,00 |
| 06.10.2025 | 22,77 | 23,00 | 22,50 | 22,94 | 3,01% | 38.188,00 |
| 02.10.2025 | 22,47 | 22,54 | 22,07 | 22,27 | -0,89% | 12.932,00 |
| 01.10.2025 | 22,82 | 22,82 | 22,35 | 22,47 | -3,10% | 30.608,00 |
| 30.09.2025 | 22,56 | 23,20 | 21,96 | 23,19 | 2,16% | 42.794,00 |
| 29.09.2025 | 22,70 | 23,40 | 22,62 | 22,70 | 0,31% | 23.934,00 |
| 26.09.2025 | 22,43 | 22,63 | 22,40 | 22,63 | 0,15% | 19.943,00 |
| 25.09.2025 | 22,68 | 22,70 | 22,44 | 22,60 | -0,81% | 12.883,00 |
| 24.09.2025 | 22,91 | 22,99 | 22,62 | 22,78 | -0,91% | 16.659,00 |
| 23.09.2025 | 22,99 | 23,24 | 22,77 | 22,99 | 0,52% | 33.231,00 |
| 22.09.2025 | 23,11 | 23,23 | 22,77 | 22,87 | -1,76% | 14.654,00 |
| 19.09.2025 | 23,43 | 23,45 | 23,19 | 23,28 | -0,44% | 46.179,00 |
| 18.09.2025 | 23,00 | 23,72 | 22,57 | 23,38 | 2,61% | 42.045,00 |
| 17.09.2025 | 23,77 | 23,77 | 22,63 | 22,79 | 0,37% | 47.402,00 |
| 16.09.2025 | 22,96 | 22,96 | 22,33 | 22,71 | -1,45% | 52.745,00 |
| 15.09.2025 | 23,15 | 23,56 | 22,98 | 23,04 | -1,96% | 15.753,00 |
| 12.09.2025 | 23,35 | 23,66 | 23,21 | 23,50 | 0,00% | 23.724,00 |
| 11.09.2025 | 23,55 | 23,74 | 23,25 | 23,50 | 1,03% | 22.302,00 |
| 10.09.2025 | 23,35 | 23,35 | 23,17 | 23,26 | -0,30% | 15.130,00 |
| 09.09.2025 | 23,26 | 23,46 | 23,07 | 23,33 | -0,02% | 22.973,00 |
| 08.09.2025 | 22,72 | 23,50 | 22,60 | 23,34 | 2,39% | 31.005,00 |
| 05.09.2025 | 22,88 | 23,23 | 22,40 | 22,79 | -0,52% | 16.794,00 |
| 04.09.2025 | 22,46 | 22,91 | 21,31 | 22,91 | 2,09% | 29.026,00 |
| 03.09.2025 | 22,91 | 23,05 | 22,44 | 22,44 | -2,48% | 14.698,00 |
| 02.09.2025 | 23,04 | 23,17 | 22,47 | 23,01 | -1,50% | 22.338,00 |
| 29.08.2025 | 23,07 | 23,38 | 23,05 | 23,36 | 0,91% | 20.025,00 |
| 28.08.2025 | 23,15 | 23,25 | 22,91 | 23,15 | -0,13% | 18.119,00 |
| 27.08.2025 | 23,15 | 23,42 | 22,94 | 23,18 | -0,34% | 24.466,00 |
| 26.08.2025 | 22,89 | 23,48 | 22,89 | 23,26 | 1,48% | 24.404,00 |
| 25.08.2025 | 23,00 | 23,00 | 22,80 | 22,92 | -0,30% | 26.334,00 |
| 22.08.2025 | 21,61 | 23,00 | 21,48 | 22,99 | 6,39% | 75.054,00 |
| 21.08.2025 | 21,35 | 21,81 | 21,35 | 21,61 | 0,05% | 28.348,00 |
| 20.08.2025 | 21,65 | 21,79 | 21,53 | 21,60 | 0,93% | 19.196,00 |
| 19.08.2025 | 21,47 | 21,96 | 21,12 | 21,40 | -0,51% | 21.699,00 |
| 18.08.2025 | 21,44 | 21,80 | 21,18 | 21,51 | -0,32% | 12.154,00 |
| 15.08.2025 | 21,94 | 22,06 | 21,38 | 21,58 | -1,05% | 69.921,00 |
| 14.08.2025 | 21,73 | 22,15 | 21,73 | 21,81 | -0,50% | 26.257,00 |
| 13.08.2025 | 21,68 | 22,15 | 21,54 | 21,92 | 1,29% | 44.760,00 |
| 12.08.2025 | 21,05 | 21,97 | 21,05 | 21,64 | 3,54% | 24.583,00 |
| 11.08.2025 | 20,58 | 21,08 | 20,40 | 20,90 | 1,41% | 25.903,00 |
| 08.08.2025 | 20,70 | 21,63 | 20,50 | 20,61 | 0,00% | 42.793,00 |
| 07.08.2025 | 20,72 | 21,19 | 20,57 | 20,61 | 0,39% | 24.277,00 |
| 06.08.2025 | 21,19 | 21,19 | 20,49 | 20,53 | -3,34% | 44.337,00 |
| 05.08.2025 | 21,17 | 21,30 | 20,91 | 21,24 | 0,57% | 40.692,00 |
| 04.08.2025 | 21,08 | 21,32 | 20,87 | 21,12 | -0,14% | 64.641,00 |
| 01.08.2025 | 21,35 | 21,55 | 20,92 | 21,15 | -2,29% | 83.327,00 |
| 31.07.2025 | 21,69 | 21,85 | 21,33 | 21,65 | -1,16% | 57.960,00 |
| 30.07.2025 | 22,28 | 22,29 | 21,72 | 21,90 | -1,71% | 69.720,00 |
| 29.07.2025 | 23,17 | 23,17 | 21,87 | 22,28 | -3,09% | 58.661,00 |
| 28.07.2025 | 23,41 | 23,41 | 22,21 | 22,99 | -1,77% | 123.948,00 |
| 25.07.2025 | 23,91 | 23,97 | 22,00 | 23,41 | -4,70% | 212.592,00 |
| 24.07.2025 | 24,74 | 24,86 | 24,16 | 24,56 | -0,85% | 51.988,00 |