20,900$
-1,60%
Echtzeit-Aktienkurs First Financial Northwest
Bid:
Ask:
Aktienkurse zur First Financial Northwest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 20,99 | 21,03 | 20,89 | 20,90 | -1,60% | 259,00 |
| 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 |
| 21.11.2024 | 22,38 | 22,65 | 22,38 | 22,47 | 0,40% | 1.406,00 |
| 20.11.2024 | 22,35 | 22,38 | 22,17 | 22,38 | 0,58% | 15.872,00 |
| 19.11.2024 | 22,26 | 22,31 | 22,20 | 22,25 | -0,13% | 8.030,00 |
| 18.11.2024 | 22,15 | 22,32 | 22,15 | 22,28 | 0,68% | 21.375,00 |
| 15.11.2024 | 22,36 | 22,36 | 21,95 | 22,13 | 0,05% | 14.809,00 |
| 14.11.2024 | 22,14 | 22,15 | 22,01 | 22,12 | 0,14% | 16.887,00 |
| 13.11.2024 | 22,39 | 22,58 | 22,09 | 22,09 | -0,90% | 13.828,00 |
| 12.11.2024 | 22,37 | 22,61 | 22,20 | 22,29 | -0,80% | 23.903,00 |
| 11.11.2024 | 22,20 | 22,61 | 22,13 | 22,47 | 2,04% | 15.135,00 |
| 08.11.2024 | 22,51 | 22,66 | 21,92 | 22,02 | -2,18% | 40.404,00 |
| 07.11.2024 | 22,80 | 22,90 | 22,40 | 22,51 | -1,40% | 29.905,00 |
| 06.11.2024 | 22,69 | 23,20 | 22,09 | 22,83 | 1,87% | 71.058,00 |
| 05.11.2024 | 22,14 | 22,43 | 22,14 | 22,41 | 1,36% | 21.481,00 |
| 04.11.2024 | 22,36 | 22,40 | 21,82 | 22,11 | -0,67% | 53.505,00 |
| 01.11.2024 | 22,61 | 22,61 | 22,25 | 22,26 | -1,20% | 18.787,00 |
| 31.10.2024 | 22,69 | 22,69 | 22,16 | 22,53 | -0,75% | 37.625,00 |
| 30.10.2024 | 22,55 | 22,72 | 22,43 | 22,70 | -0,09% | 23.476,00 |
| 29.10.2024 | 22,59 | 22,82 | 22,59 | 22,72 | -0,18% | 12.855,00 |
| 28.10.2024 | 22,80 | 22,99 | 22,66 | 22,76 | 0,26% | 12.547,00 |
| 25.10.2024 | 22,92 | 22,92 | 22,54 | 22,70 | 0,13% | 13.944,00 |
| 24.10.2024 | 22,86 | 22,86 | 22,56 | 22,67 | -1,13% | 15.385,00 |
| 23.10.2024 | 22,78 | 22,93 | 22,72 | 22,93 | 1,01% | 12.538,00 |
| 22.10.2024 | 22,70 | 22,76 | 22,63 | 22,70 | 0,27% | 13.510,00 |
| 21.10.2024 | 22,76 | 22,80 | 22,64 | 22,64 | -0,66% | 22.554,00 |
| 18.10.2024 | 23,05 | 23,05 | 22,70 | 22,79 | -1,13% | 18.713,00 |
| 17.10.2024 | 22,81 | 23,05 | 22,81 | 23,05 | 0,35% | 21.766,00 |
| 16.10.2024 | 22,97 | 23,09 | 22,77 | 22,97 | -0,09% | 43.779,00 |
| 15.10.2024 | 22,85 | 23,50 | 22,71 | 22,99 | 0,79% | 61.166,00 |
| 14.10.2024 | 22,82 | 22,91 | 22,70 | 22,81 | -0,83% | 13.796,00 |
| 11.10.2024 | 22,74 | 23,18 | 22,74 | 23,00 | 1,59% | 70.658,00 |
| 10.10.2024 | 22,46 | 22,64 | 22,46 | 22,64 | 0,33% | 504.905,00 |
| 09.10.2024 | 22,50 | 22,75 | 22,43 | 22,57 | -0,33% | 14.483,00 |
| 08.10.2024 | 22,45 | 22,66 | 22,45 | 22,64 | 0,53% | 12.423,00 |
| 07.10.2024 | 22,57 | 22,61 | 22,27 | 22,52 | 0,36% | 19.846,00 |
| 04.10.2024 | 22,44 | 22,65 | 22,37 | 22,44 | 0,45% | 29.221,00 |
| 03.10.2024 | 22,40 | 22,56 | 22,20 | 22,34 | -0,27% | 38.135,00 |
| 02.10.2024 | 22,30 | 22,56 | 22,20 | 22,40 | 0,13% | 27.703,00 |
| 01.10.2024 | 22,39 | 22,42 | 22,22 | 22,37 | -0,84% | 22.478,00 |
| 30.09.2024 | 22,11 | 22,58 | 22,11 | 22,56 | 1,48% | 28.835,00 |
| 27.09.2024 | 22,31 | 22,47 | 22,23 | 22,23 | -0,76% | 20.060,00 |
| 26.09.2024 | 22,26 | 22,41 | 22,26 | 22,40 | 0,04% | 9.431,00 |
| 25.09.2024 | 22,26 | 22,49 | 22,11 | 22,39 | 0,67% | 17.753,00 |
| 24.09.2024 | 22,54 | 22,54 | 22,24 | 22,24 | -1,33% | 13.105,00 |
| 23.09.2024 | 22,75 | 22,75 | 22,42 | 22,54 | -0,92% | 14.819,00 |
| 20.09.2024 | 22,57 | 22,75 | 22,57 | 22,75 | 0,04% | 107.282,00 |
| 19.09.2024 | 22,76 | 22,76 | 22,68 | 22,74 | 0,62% | 22.062,00 |
| 18.09.2024 | 22,48 | 22,77 | 22,29 | 22,60 | -0,04% | 27.010,00 |
| 17.09.2024 | 22,65 | 22,67 | 22,50 | 22,61 | 0,13% | 22.129,00 |
| 16.09.2024 | 22,57 | 22,75 | 22,45 | 22,58 | -0,44% | 27.308,00 |
| 13.09.2024 | 22,41 | 22,68 | 22,41 | 22,68 | 0,71% | 13.175,00 |
| 12.09.2024 | 22,63 | 22,63 | 22,48 | 22,52 | -0,27% | 13.335,00 |
| 11.09.2024 | 22,58 | 22,58 | 22,06 | 22,58 | -0,31% | 27.456,00 |
| 10.09.2024 | 22,44 | 22,68 | 22,44 | 22,65 | 0,31% | 21.101,00 |
| 09.09.2024 | 22,59 | 22,66 | 22,39 | 22,58 | -0,04% | 25.409,00 |
| 06.09.2024 | 22,53 | 22,75 | 22,42 | 22,59 | -0,22% | 48.044,00 |
| 05.09.2024 | 22,60 | 22,68 | 22,55 | 22,64 | 0,22% | 26.538,00 |
| 04.09.2024 | 22,49 | 22,63 | 22,49 | 22,59 | -0,22% | 18.693,00 |
| 03.09.2024 | 22,53 | 22,73 | 22,32 | 22,64 | -0,26% | 32.931,00 |
| 30.08.2024 | 22,57 | 22,70 | 22,44 | 22,70 | -0,22% | 18.714,00 |
| 29.08.2024 | 22,73 | 22,77 | 22,67 | 22,75 | 0,00% | 44.763,00 |
| 28.08.2024 | 22,35 | 22,88 | 22,30 | 22,75 | 1,65% | 40.154,00 |