23,790$
-1,90%
Echtzeit-Aktienkurs First Western Financial Inc.
Bid:
Ask:
Aktienkurse zur First Western Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 23,81 | 24,04 | 23,19 | 23,72 | -2,19% | 9,00 |
| 06.03.2026 | 24,16 | 24,31 | 23,39 | 24,25 | -0,94% | 9,00 |
| 05.03.2026 | 24,71 | 24,71 | 24,17 | 24,48 | -2,82% | 23.273,00 |
| 04.03.2026 | 25,01 | 25,37 | 24,56 | 25,19 | 0,76% | 36.745,00 |
| 03.03.2026 | 24,63 | 25,31 | 24,60 | 25,00 | 0,00% | 16.900,00 |
| 02.03.2026 | 24,23 | 25,35 | 24,01 | 25,00 | -1,15% | 25.549,00 |
| 27.02.2026 | 25,12 | 25,68 | 24,45 | 25,29 | -0,78% | 44.190,00 |
| 26.02.2026 | 26,00 | 26,00 | 25,46 | 25,49 | -0,47% | 7.320,00 |
| 25.02.2026 | 25,39 | 25,69 | 25,32 | 25,61 | 1,43% | 12.070,00 |
| 24.02.2026 | 25,03 | 25,30 | 25,03 | 25,25 | 1,00% | 10.624,00 |
| 23.02.2026 | 24,95 | 25,11 | 24,53 | 25,00 | -1,96% | 25.456,00 |
| 20.02.2026 | 25,45 | 25,93 | 25,34 | 25,50 | 0,00% | 9.135,00 |
| 19.02.2026 | 25,34 | 25,73 | 25,12 | 25,50 | -0,51% | 23.062,00 |
| 18.02.2026 | 26,11 | 26,23 | 25,04 | 25,63 | -0,35% | 43.881,00 |
| 17.02.2026 | 26,19 | 26,19 | 25,56 | 25,72 | -1,04% | 19.779,00 |
| 13.02.2026 | 25,96 | 26,19 | 25,76 | 25,99 | 0,89% | 18.143,00 |
| 12.02.2026 | 25,60 | 25,88 | 25,42 | 25,76 | 0,63% | 23.247,00 |
| 11.02.2026 | 25,85 | 25,85 | 25,46 | 25,60 | -1,54% | 8.852,00 |
| 10.02.2026 | 25,85 | 26,11 | 25,85 | 26,00 | 0,00% | 12.557,00 |
| 09.02.2026 | 25,90 | 26,24 | 25,90 | 26,00 | -0,38% | 8.722,00 |
| 06.02.2026 | 26,51 | 26,58 | 25,95 | 26,10 | 0,27% | 17.289,00 |
| 05.02.2026 | 25,77 | 26,26 | 24,75 | 26,03 | 0,08% | 59.891,00 |
| 04.02.2026 | 25,60 | 26,45 | 25,60 | 26,01 | 1,60% | 24.038,00 |
| 03.02.2026 | 25,41 | 26,00 | 25,05 | 25,60 | 0,00% | 39.313,00 |
| 02.02.2026 | 25,26 | 25,86 | 25,22 | 25,60 | 1,79% | 23.127,00 |
| 30.01.2026 | 25,00 | 25,39 | 24,25 | 25,15 | -0,12% | 28.294,00 |
| 29.01.2026 | 24,92 | 25,47 | 24,78 | 25,18 | 2,36% | 13.035,00 |
| 28.01.2026 | 24,95 | 24,95 | 24,37 | 24,60 | -1,91% | 26.834,00 |
| 27.01.2026 | 25,47 | 25,47 | 24,57 | 25,08 | -2,07% | 43.182,00 |
| 26.01.2026 | 24,44 | 25,61 | 23,56 | 25,61 | 3,14% | 34.508,00 |
| 23.01.2026 | 26,77 | 26,77 | 24,32 | 24,83 | -8,81% | 71.808,00 |
| 22.01.2026 | 27,28 | 27,30 | 27,06 | 27,23 | -0,15% | 11.474,00 |
| 21.01.2026 | 26,24 | 27,29 | 26,24 | 27,27 | 3,37% | 21.388,00 |
| 20.01.2026 | 26,32 | 26,82 | 25,74 | 26,38 | -1,09% | 37.731,00 |
| 16.01.2026 | 26,65 | 26,82 | 26,15 | 26,67 | -0,15% | 17.110,00 |
| 15.01.2026 | 25,58 | 26,98 | 25,58 | 26,71 | 0,53% | 15.997,00 |
| 14.01.2026 | 25,96 | 26,57 | 25,78 | 26,57 | -0,04% | 16.358,00 |
| 13.01.2026 | 28,00 | 28,00 | 25,36 | 26,58 | 0,34% | 11.800,00 |
| 12.01.2026 | 26,68 | 27,00 | 25,87 | 26,49 | 0,23% | 11.336,00 |
| 09.01.2026 | 26,46 | 26,90 | 26,30 | 26,43 | -0,26% | 29.902,00 |
| 08.01.2026 | 25,82 | 26,57 | 25,82 | 26,50 | 2,20% | 37.304,00 |
| 07.01.2026 | 26,06 | 26,10 | 25,89 | 25,93 | -0,27% | 13.049,00 |
| 06.01.2026 | 26,00 | 26,25 | 25,49 | 26,00 | -0,23% | 18.522,00 |
| 05.01.2026 | 26,62 | 27,15 | 26,06 | 26,06 | -2,21% | 50.196,00 |