22,580$
-1,14%
Echtzeit-Aktienkurs First Financial Northwest
Bid:
Ask:
Aktienkurse zur First Financial Northwest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2025 | 22,67 | 22,94 | 22,43 | 22,56 | -1,23% | 1.543.367,00 |
| 17.04.2025 | 22,75 | 22,95 | 22,75 | 22,84 | 0,13% | 43.213,00 |
| 16.04.2025 | 22,96 | 23,05 | 22,74 | 22,81 | -0,61% | 146.436,00 |
| 15.04.2025 | 22,76 | 23,03 | 22,74 | 22,95 | 0,35% | 133.970,00 |
| 14.04.2025 | 22,68 | 22,90 | 22,68 | 22,87 | 1,06% | 110.868,00 |
| 11.04.2025 | 22,50 | 22,70 | 22,50 | 22,63 | -0,18% | 55.326,00 |
| 10.04.2025 | 22,60 | 22,73 | 22,39 | 22,67 | 0,11% | 122.963,00 |
| 09.04.2025 | 22,32 | 22,77 | 22,32 | 22,65 | 0,87% | 134.789,00 |
| 08.04.2025 | 22,53 | 22,80 | 22,40 | 22,45 | 0,16% | 56.137,00 |
| 07.04.2025 | 22,43 | 22,77 | 22,27 | 22,42 | -0,33% | 72.194,00 |
| 04.04.2025 | 22,45 | 22,56 | 22,32 | 22,49 | 0,00% | 95.474,00 |
| 03.04.2025 | 22,51 | 22,60 | 22,36 | 22,49 | -0,44% | 87.727,00 |
| 02.04.2025 | 22,61 | 22,67 | 22,53 | 22,59 | -0,18% | 72.999,00 |
| 01.04.2025 | 22,64 | 22,73 | 22,61 | 22,63 | -0,22% | 49.589,00 |
| 31.03.2025 | 22,60 | 22,76 | 22,56 | 22,68 | 0,04% | 70.850,00 |
| 28.03.2025 | 22,62 | 22,72 | 22,61 | 22,67 | 0,09% | 38.278,00 |
| 27.03.2025 | 22,75 | 22,76 | 22,63 | 22,65 | -0,26% | 57.366,00 |
| 26.03.2025 | 22,65 | 22,76 | 22,65 | 22,71 | 0,13% | 36.492,00 |
| 25.03.2025 | 22,74 | 22,74 | 22,68 | 22,68 | -0,09% | 31.060,00 |
| 24.03.2025 | 22,76 | 22,76 | 22,64 | 22,70 | 0,27% | 64.733,00 |
| 21.03.2025 | 22,65 | 22,75 | 22,60 | 22,64 | -0,13% | 84.939,00 |
| 20.03.2025 | 22,65 | 22,76 | 22,65 | 22,67 | 0,04% | 51.814,00 |
| 19.03.2025 | 22,75 | 22,78 | 22,66 | 22,66 | -0,09% | 54.019,00 |
| 18.03.2025 | 22,59 | 22,74 | 22,59 | 22,68 | 0,35% | 90.051,00 |
| 17.03.2025 | 22,65 | 22,70 | 22,58 | 22,60 | 0,31% | 53.026,00 |
| 14.03.2025 | 22,63 | 22,68 | 22,53 | 22,53 | -0,49% | 61.394,00 |
| 13.03.2025 | 22,66 | 22,75 | 22,30 | 22,64 | 15,81% | 264.043,00 |
| 12.03.2025 | 19,50 | 19,63 | 19,14 | 19,55 | 0,10% | 48.429,00 |
| 11.03.2025 | 19,93 | 20,05 | 19,42 | 19,53 | -1,61% | 39.799,00 |
| 10.03.2025 | 19,50 | 20,05 | 19,50 | 19,85 | 0,03% | 47.471,00 |
| 07.03.2025 | 20,03 | 20,33 | 19,60 | 19,85 | -1,12% | 39.440,00 |
| 06.03.2025 | 20,49 | 20,49 | 18,03 | 20,07 | -2,34% | 68.578,00 |
| 05.03.2025 | 20,85 | 20,98 | 20,45 | 20,55 | -1,20% | 61.430,00 |
| 04.03.2025 | 21,05 | 21,14 | 20,78 | 20,80 | -1,56% | 32.207,00 |
| 03.03.2025 | 21,26 | 21,30 | 21,12 | 21,13 | -0,80% | 22.364,00 |
| 28.02.2025 | 21,28 | 21,30 | 21,03 | 21,30 | 0,57% | 59.939,00 |
| 27.02.2025 | 21,16 | 21,26 | 21,03 | 21,18 | -0,38% | 30.124,00 |
| 26.02.2025 | 21,21 | 21,30 | 21,16 | 21,26 | -0,05% | 21.695,00 |
| 25.02.2025 | 21,26 | 21,41 | 21,23 | 21,27 | 0,57% | 25.146,00 |
| 24.02.2025 | 21,44 | 21,47 | 21,05 | 21,15 | -1,31% | 32.314,00 |
| 21.02.2025 | 21,52 | 21,66 | 21,41 | 21,43 | -0,23% | 29.147,00 |
| 20.02.2025 | 21,53 | 21,53 | 21,44 | 21,48 | -0,23% | 8.384,00 |
| 19.02.2025 | 21,46 | 21,55 | 21,41 | 21,53 | 0,61% | 16.167,00 |
| 18.02.2025 | 21,32 | 21,61 | 21,32 | 21,40 | 0,28% | 13.524,00 |
| 14.02.2025 | 21,55 | 21,55 | 21,34 | 21,34 | -0,70% | 15.074,00 |
| 13.02.2025 | 21,61 | 21,64 | 21,35 | 21,49 | -0,51% | 19.297,00 |
| 12.02.2025 | 21,55 | 21,70 | 21,48 | 21,60 | -0,32% | 27.393,00 |
| 11.02.2025 | 21,55 | 21,79 | 21,54 | 21,67 | 0,05% | 16.626,00 |
| 10.02.2025 | 21,48 | 21,79 | 21,48 | 21,66 | 0,65% | 11.412,00 |
| 07.02.2025 | 21,43 | 21,57 | 21,35 | 21,52 | -0,14% | 15.533,00 |
| 06.02.2025 | 21,31 | 21,56 | 21,31 | 21,55 | 0,23% | 9.890,00 |
| 05.02.2025 | 21,36 | 21,50 | 21,34 | 21,50 | 0,89% | 10.742,00 |
| 04.02.2025 | 21,04 | 21,31 | 21,04 | 21,31 | 0,83% | 6.780,00 |
| 03.02.2025 | 21,04 | 21,26 | 21,00 | 21,14 | -0,02% | 13.691,00 |
| 31.01.2025 | 21,11 | 21,30 | 21,05 | 21,14 | -1,03% | 20.846,00 |
| 30.01.2025 | 21,61 | 21,64 | 21,32 | 21,36 | -1,16% | 11.386,00 |
| 29.01.2025 | 21,50 | 21,63 | 21,34 | 21,61 | 0,61% | 19.175,00 |
| 28.01.2025 | 21,39 | 21,48 | 21,31 | 21,48 | 1,08% | 15.952,00 |
| 27.01.2025 | 20,98 | 21,36 | 20,81 | 21,25 | 1,58% | 56.322,00 |
| 24.01.2025 | 21,00 | 21,00 | 20,89 | 20,92 | -0,76% | 14.714,00 |
| 23.01.2025 | 20,79 | 21,08 | 20,78 | 21,08 | 1,01% | 13.831,00 |
| 22.01.2025 | 21,16 | 21,16 | 20,87 | 20,87 | -1,74% | 17.941,00 |
| 21.01.2025 | 20,95 | 21,25 | 20,95 | 21,24 | 0,81% | 52.121,00 |
| 17.01.2025 | 20,95 | 21,14 | 20,95 | 21,07 | 0,77% | 30.471,00 |
| 16.01.2025 | 20,89 | 21,06 | 20,85 | 20,91 | -0,33% | 29.234,00 |
| 15.01.2025 | 20,90 | 21,06 | 20,90 | 20,98 | 0,33% | 34.567,00 |
| 14.01.2025 | 20,97 | 20,98 | 20,86 | 20,91 | 0,38% | 26.676,00 |
| 13.01.2025 | 20,48 | 20,86 | 20,48 | 20,83 | 1,17% | 11.413,00 |
| 10.01.2025 | 20,74 | 20,74 | 20,49 | 20,59 | -1,58% | 21.762,00 |
| 08.01.2025 | 20,96 | 21,10 | 20,89 | 20,92 | -0,62% | 18.112,00 |
| 07.01.2025 | 21,16 | 21,26 | 21,05 | 21,05 | -0,33% | 60.318,00 |
| 06.01.2025 | 21,45 | 21,53 | 21,10 | 21,12 | -1,77% | 33.929,00 |
| 03.01.2025 | 21,43 | 21,52 | 21,30 | 21,50 | 0,47% | 8.759,00 |
| 02.01.2025 | 21,74 | 21,77 | 21,35 | 21,40 | -1,38% | 22.068,00 |
| 31.12.2024 | 21,54 | 21,82 | 21,43 | 21,70 | 0,70% | 30.962,00 |
| 30.12.2024 | 21,60 | 21,63 | 21,50 | 21,55 | 0,42% | 22.591,00 |
| 27.12.2024 | 21,94 | 21,94 | 21,42 | 21,46 | -1,78% | 17.189,00 |
| 26.12.2024 | 21,39 | 21,90 | 21,21 | 21,85 | 2,44% | 23.796,00 |
| 24.12.2024 | 21,15 | 21,39 | 20,89 | 21,33 | 0,57% | 14.307,00 |
| 23.12.2024 | 21,36 | 21,36 | 21,14 | 21,21 | -0,56% | 28.233,00 |
| 20.12.2024 | 21,14 | 21,43 | 21,14 | 21,33 | 0,19% | 56.844,00 |
| 19.12.2024 | 21,49 | 21,60 | 21,29 | 21,29 | -0,98% | 54.856,00 |
| 18.12.2024 | 21,92 | 21,92 | 21,18 | 21,50 | -1,60% | 81.349,00 |
| 17.12.2024 | 22,05 | 22,18 | 21,72 | 21,85 | -1,18% | 24.815,00 |
| 16.12.2024 | 21,99 | 22,14 | 21,99 | 22,11 | 0,18% | 43.985,00 |
| 13.12.2024 | 22,20 | 22,37 | 22,06 | 22,07 | -1,12% | 156.548,00 |
| 12.12.2024 | 22,36 | 22,38 | 22,10 | 22,32 | -0,49% | 26.052,00 |
| 11.12.2024 | 22,28 | 22,69 | 22,28 | 22,43 | 0,54% | 24.783,00 |
| 10.12.2024 | 22,21 | 22,57 | 22,20 | 22,31 | 0,00% | 20.888,00 |
| 09.12.2024 | 22,25 | 22,50 | 22,25 | 22,31 | 0,00% | 16.217,00 |
| 06.12.2024 | 22,22 | 22,32 | 21,70 | 22,31 | 0,36% | 21.598,00 |
| 05.12.2024 | 22,31 | 22,39 | 22,20 | 22,23 | -0,76% | 11.829,00 |
| 04.12.2024 | 22,48 | 22,48 | 22,20 | 22,40 | 0,45% | 13.141,00 |
| 03.12.2024 | 22,49 | 22,49 | 22,21 | 22,30 | -1,20% | 12.937,00 |
| 02.12.2024 | 22,56 | 22,75 | 22,21 | 22,57 | -0,13% | 12.962,00 |
| 29.11.2024 | 22,76 | 22,77 | 22,60 | 22,60 | -0,44% | 7.032,00 |
| 27.11.2024 | 22,81 | 22,85 | 22,62 | 22,70 | 0,13% | 14.496,00 |
| 26.11.2024 | 22,51 | 22,77 | 22,51 | 22,67 | 0,18% | 12.427,00 |
| 25.11.2024 | 22,87 | 22,87 | 22,62 | 22,63 | -0,35% | 19.741,00 |
| 22.11.2024 | 22,71 | 22,75 | 22,59 | 22,71 | 1,07% | 10.484,00 |