23,370$
-0,55%
Echtzeit-Aktienkurs First Western Financial Inc.
Bid:
Ask:
Aktienkurse zur First Western Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,54 | 23,55 | 23,31 | 23,39 | -0,47% | 220,00 |
| 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 | 2,67% | 20.506,00 |
| 10.10.2025 | 23,36 | 23,41 | 22,06 | 22,06 | -5,57% | 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 | 1,73% | 38.188,00 |
| 03.10.2025 | 22,21 | 22,73 | 22,18 | 22,55 | 1,26% | 7.936,00 |
| 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% | 23.727,00 |
| 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 | 0,00% | 22.973,00 |
| 08.09.2025 | 22,72 | 23,50 | 22,60 | 23,33 | 2,37% | 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 | 23,10 | 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 | 0,19% | 64.641,00 |
| 01.08.2025 | 21,35 | 21,55 | 20,92 | 21,08 | -2,61% | 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 |
| 23.07.2025 | 24,72 | 24,80 | 24,45 | 24,77 | 0,61% | 40.434,00 |
| 22.07.2025 | 24,88 | 24,88 | 24,26 | 24,62 | 0,90% | 46.523,00 |
| 21.07.2025 | 24,57 | 24,86 | 24,27 | 24,40 | -0,61% | 27.916,00 |
| 18.07.2025 | 24,60 | 24,62 | 24,04 | 24,55 | 0,45% | 59.580,00 |
| 17.07.2025 | 23,81 | 24,61 | 22,47 | 24,44 | 0,83% | 66.671,00 |
| 16.07.2025 | 23,90 | 24,31 | 23,53 | 24,24 | 1,59% | 89.650,00 |
| 15.07.2025 | 24,20 | 24,20 | 23,60 | 23,86 | -1,40% | 91.181,00 |
| 14.07.2025 | 23,99 | 24,46 | 23,76 | 24,20 | 1,30% | 119.314,00 |
| 11.07.2025 | 23,83 | 24,02 | 23,01 | 23,89 | 0,04% | 55.303,00 |
| 10.07.2025 | 23,68 | 24,26 | 23,36 | 23,88 | 0,55% | 60.525,00 |
| 09.07.2025 | 23,19 | 23,91 | 23,19 | 23,75 | 2,46% | 171.640,00 |
| 08.07.2025 | 23,13 | 23,40 | 23,10 | 23,18 | -0,94% | 55.296,00 |
| 07.07.2025 | 23,16 | 23,54 | 23,15 | 23,40 | 0,00% | 83.935,00 |
| 03.07.2025 | 23,20 | 23,51 | 23,18 | 23,40 | 1,43% | 50.460,00 |
| 02.07.2025 | 23,14 | 23,85 | 22,65 | 23,07 | -0,30% | 116.694,00 |
| 01.07.2025 | 22,33 | 23,41 | 22,33 | 23,14 | 2,14% | 73.386,00 |
| 30.06.2025 | 22,56 | 22,73 | 22,45 | 22,66 | 0,65% | 47.976,00 |
| 27.06.2025 | 22,75 | 22,75 | 22,24 | 22,51 | -0,44% | 92.735,00 |
| 26.06.2025 | 22,22 | 22,62 | 22,08 | 22,61 | 2,40% | 41.884,00 |
| 25.06.2025 | 22,45 | 22,45 | 21,72 | 22,08 | -1,25% | 34.973,00 |
| 24.06.2025 | 22,22 | 22,55 | 21,98 | 22,36 | 1,41% | 56.866,00 |
| 23.06.2025 | 21,09 | 22,09 | 20,84 | 22,05 | 4,01% | 35.017,00 |
| 20.06.2025 | 21,00 | 21,39 | 20,80 | 21,20 | 0,62% | 75.006,00 |
| 18.06.2025 | 20,96 | 21,46 | 20,80 | 21,07 | 0,48% | 21.870,00 |
| 17.06.2025 | 20,60 | 21,11 | 20,50 | 20,97 | 0,72% | 101.012,00 |
| 16.06.2025 | 20,60 | 21,23 | 20,60 | 20,82 | 2,41% | 49.564,00 |
| 13.06.2025 | 20,50 | 20,59 | 20,29 | 20,33 | -2,31% | 50.022,00 |
| 12.06.2025 | 20,46 | 20,95 | 20,39 | 20,81 | -0,48% | 20.960,00 |
| 11.06.2025 | 21,38 | 21,38 | 20,91 | 20,91 | -2,61% | 22.082,00 |
| 10.06.2025 | 21,05 | 21,63 | 20,81 | 21,47 | 1,75% | 18.749,00 |
| 09.06.2025 | 20,83 | 21,20 | 20,68 | 21,10 | 0,96% | 55.308,00 |
| 06.06.2025 | 20,81 | 21,14 | 20,52 | 20,90 | 0,63% | 38.260,00 |
| 05.06.2025 | 20,54 | 21,03 | 20,54 | 20,77 | -0,29% | 57.479,00 |
| 04.06.2025 | 20,89 | 21,22 | 20,49 | 20,83 | -0,48% | 68.193,00 |
| 03.06.2025 | 20,64 | 21,08 | 20,15 | 20,93 | 1,11% | 78.782,00 |
| 02.06.2025 | 20,44 | 20,95 | 20,11 | 20,70 | -0,62% | 47.802,00 |
| 30.05.2025 | 21,86 | 21,86 | 20,83 | 20,83 | -2,44% | 40.228,00 |
| 29.05.2025 | 21,54 | 21,71 | 21,12 | 21,35 | -1,02% | 25.358,00 |
| 28.05.2025 | 21,54 | 23,71 | 21,41 | 21,57 | -0,51% | 34.586,00 |
| 27.05.2025 | 21,25 | 22,01 | 21,03 | 21,68 | 2,51% | 36.239,00 |
| 23.05.2025 | 21,08 | 21,65 | 21,08 | 21,15 | -1,67% | 13.793,00 |