32,850$
1,20%
Echtzeit-Aktienkurs First Western Financial Inc.
Bid:
Ask:
Aktienkurse zur First Western Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 32,53 | 32,98 | 32,53 | 32,85 | 1,17% | 8.748,00 |
| 08.07.2026 | 32,85 | 32,92 | 32,30 | 32,47 | -1,25% | 69.301,00 |
| 07.07.2026 | 33,23 | 33,23 | 32,60 | 32,88 | -0,33% | 46.152,00 |
| 06.07.2026 | 32,99 | 33,25 | 32,63 | 32,99 | 0,00% | 67.240,00 |
| 02.07.2026 | 33,52 | 33,69 | 32,46 | 32,99 | -1,35% | 41.605,00 |
| 01.07.2026 | 32,28 | 33,58 | 32,28 | 33,44 | 4,27% | 285.324,00 |
| 30.06.2026 | 32,24 | 32,45 | 31,89 | 32,07 | -0,25% | 55.334,00 |
| 29.06.2026 | 31,99 | 32,30 | 31,49 | 32,15 | 0,78% | 91.665,00 |
| 26.06.2026 | 31,57 | 32,32 | 31,09 | 31,90 | 1,85% | 335.281,00 |
| 25.06.2026 | 30,85 | 31,58 | 30,80 | 31,32 | 2,15% | 90.487,00 |
| 24.06.2026 | 30,98 | 31,19 | 30,51 | 30,66 | -1,06% | 48.423,00 |
| 23.06.2026 | 30,51 | 31,04 | 30,21 | 30,99 | 1,91% | 41.679,00 |
| 22.06.2026 | 30,55 | 30,98 | 30,23 | 30,41 | -0,46% | 37.784,00 |
| 18.06.2026 | 30,56 | 30,79 | 30,00 | 30,55 | 1,06% | 64.480,00 |
| 17.06.2026 | 29,68 | 30,63 | 29,61 | 30,23 | 1,58% | 108.730,00 |
| 16.06.2026 | 29,97 | 30,59 | 29,21 | 29,76 | -0,70% | 81.188,00 |
| 15.06.2026 | 30,78 | 31,24 | 29,72 | 29,97 | -1,83% | 42.760,00 |
| 12.06.2026 | 29,99 | 31,15 | 29,85 | 30,53 | 2,28% | 95.166,00 |
| 11.06.2026 | 29,43 | 29,91 | 29,30 | 29,85 | 2,00% | 39.764,00 |
| 10.06.2026 | 29,40 | 29,41 | 28,55 | 29,27 | -0,46% | 101.403,00 |
| 09.06.2026 | 29,50 | 29,80 | 29,12 | 29,40 | -0,31% | 45.404,00 |
| 08.06.2026 | 29,44 | 29,60 | 28,91 | 29,49 | 1,06% | 30.346,00 |
| 05.06.2026 | 28,97 | 29,94 | 28,84 | 29,18 | 0,97% | 83.424,00 |
| 04.06.2026 | 28,65 | 29,15 | 28,33 | 28,90 | 2,01% | 22.345,00 |
| 03.06.2026 | 28,34 | 28,60 | 28,00 | 28,33 | -2,31% | 29.413,00 |
| 02.06.2026 | 28,64 | 29,10 | 27,84 | 29,00 | 0,59% | 20.429,00 |
| 01.06.2026 | 28,84 | 29,20 | 28,59 | 28,83 | -1,17% | 26.048,00 |
| 29.05.2026 | 29,05 | 29,37 | 28,66 | 29,17 | 1,04% | 57.650,00 |
| 28.05.2026 | 28,60 | 28,96 | 28,32 | 28,87 | -0,24% | 29.521,00 |
| 27.05.2026 | 28,82 | 29,42 | 28,72 | 28,94 | 0,91% | 28.439,00 |
| 26.05.2026 | 28,36 | 30,00 | 27,92 | 28,68 | 0,95% | 50.824,00 |
| 22.05.2026 | 28,35 | 28,59 | 27,96 | 28,41 | 0,28% | 52.805,00 |
| 21.05.2026 | 28,25 | 28,50 | 27,58 | 28,33 | -0,28% | 56.986,00 |
| 20.05.2026 | 28,25 | 28,59 | 28,15 | 28,41 | 0,25% | 36.618,00 |
| 19.05.2026 | 28,48 | 28,48 | 28,18 | 28,34 | -0,56% | 13.568,00 |
| 18.05.2026 | 28,28 | 28,61 | 28,28 | 28,50 | 1,42% | 15.518,00 |
| 15.05.2026 | 28,62 | 28,62 | 27,67 | 28,10 | -2,26% | 20.433,00 |
| 14.05.2026 | 28,84 | 29,18 | 28,40 | 28,75 | 0,63% | 34.207,00 |
| 13.05.2026 | 29,06 | 29,06 | 28,55 | 28,57 | -1,69% | 14.229,00 |
| 12.05.2026 | 28,80 | 29,41 | 28,11 | 29,06 | 0,31% | 47.412,00 |
| 11.05.2026 | 29,21 | 29,21 | 28,58 | 28,97 | -1,13% | 24.267,00 |
| 08.05.2026 | 29,24 | 29,50 | 28,95 | 29,30 | 0,21% | 25.110,00 |
| 07.05.2026 | 29,23 | 29,35 | 28,66 | 29,24 | -0,54% | 84.720,00 |
| 06.05.2026 | 29,50 | 29,50 | 29,00 | 29,40 | 0,51% | 28.284,00 |
| 05.05.2026 | 28,50 | 29,63 | 28,02 | 29,25 | 3,28% | 46.514,00 |
| 04.05.2026 | 28,55 | 30,00 | 27,64 | 28,32 | -0,81% | 38.532,00 |
| 01.05.2026 | 28,44 | 28,80 | 27,53 | 28,55 | 0,99% | 25.147,00 |
| 30.04.2026 | 27,47 | 30,00 | 27,20 | 28,27 | 1,91% | 54.776,00 |
| 29.04.2026 | 28,35 | 28,35 | 27,49 | 27,74 | -2,36% | 21.154,00 |
| 28.04.2026 | 27,72 | 28,41 | 27,57 | 28,41 | 2,49% | 30.255,00 |
| 27.04.2026 | 26,50 | 27,85 | 26,50 | 27,72 | 5,04% | 68.538,00 |
| 24.04.2026 | 26,14 | 26,48 | 25,05 | 26,39 | 1,34% | 44.177,00 |
| 23.04.2026 | 26,50 | 26,50 | 25,70 | 26,04 | 0,89% | 10.652,00 |
| 22.04.2026 | 26,02 | 26,35 | 25,60 | 25,81 | -2,12% | 14.311,00 |
| 21.04.2026 | 27,04 | 27,04 | 26,25 | 26,37 | -1,93% | 9.473,00 |
| 20.04.2026 | 26,83 | 27,14 | 26,83 | 26,89 | -0,15% | 8.149,00 |
| 17.04.2026 | 26,68 | 26,95 | 26,68 | 26,93 | 2,08% | 25.023,00 |
| 16.04.2026 | 26,53 | 26,53 | 26,25 | 26,38 | -1,12% | 8.384,00 |
| 15.04.2026 | 26,63 | 26,86 | 26,39 | 26,68 | -0,15% | 16.485,00 |
| 14.04.2026 | 26,63 | 26,74 | 26,49 | 26,72 | 0,64% | 6.665,00 |
| 13.04.2026 | 26,50 | 26,72 | 26,33 | 26,55 | 0,23% | 14.663,00 |
| 10.04.2026 | 26,63 | 26,63 | 26,28 | 26,49 | -0,86% | 9.426,00 |
| 09.04.2026 | 26,18 | 27,00 | 26,10 | 26,72 | 1,64% | 17.448,00 |
| 08.04.2026 | 26,37 | 26,37 | 25,75 | 26,29 | 1,74% | 32.365,00 |
| 07.04.2026 | 24,98 | 26,09 | 24,87 | 25,84 | 3,36% | 64.452,00 |
| 06.04.2026 | 24,96 | 25,00 | 24,95 | 25,00 | 0,44% | 26.343,00 |
| 02.04.2026 | 24,60 | 24,89 | 24,60 | 24,89 | -0,36% | 8.625,00 |
| 01.04.2026 | 24,36 | 25,00 | 24,36 | 24,98 | 1,26% | 40.120,00 |
| 31.03.2026 | 24,79 | 24,79 | 24,46 | 24,67 | -0,48% | 51.468,00 |
| 30.03.2026 | 24,47 | 24,80 | 24,33 | 24,79 | 1,18% | 18.293,00 |
| 27.03.2026 | 24,62 | 24,62 | 24,21 | 24,50 | -0,49% | 7.199,00 |
| 26.03.2026 | 24,19 | 24,69 | 24,19 | 24,62 | 0,78% | 9.326,00 |
| 25.03.2026 | 24,38 | 24,58 | 24,33 | 24,43 | 0,12% | 13.252,00 |
| 24.03.2026 | 24,42 | 24,65 | 24,11 | 24,40 | -1,21% | 22.504,00 |
| 23.03.2026 | 24,99 | 25,00 | 24,30 | 24,70 | 0,94% | 35.062,00 |
| 20.03.2026 | 24,52 | 24,99 | 24,16 | 24,47 | 0,25% | 57.863,00 |
| 19.03.2026 | 24,25 | 24,81 | 24,14 | 24,41 | 0,62% | 25.637,00 |
| 18.03.2026 | 24,39 | 24,39 | 23,64 | 24,26 | -0,61% | 46.818,00 |
| 17.03.2026 | 24,25 | 24,55 | 24,00 | 24,41 | 0,66% | 28.198,00 |
| 16.03.2026 | 24,01 | 24,50 | 23,52 | 24,25 | 1,08% | 24.643,00 |
| 13.03.2026 | 23,89 | 24,08 | 23,40 | 23,99 | 0,88% | 19.525,00 |
| 12.03.2026 | 23,87 | 24,11 | 23,32 | 23,78 | -1,94% | 24.327,00 |
| 11.03.2026 | 24,27 | 24,53 | 24,00 | 24,25 | -0,94% | 31.615,00 |
| 10.03.2026 | 23,61 | 24,54 | 23,29 | 24,48 | 3,64% | 49.289,00 |
| 09.03.2026 | 23,81 | 24,04 | 23,19 | 23,62 | -1,87% | 21.599,00 |
| 06.03.2026 | 24,16 | 24,31 | 23,39 | 24,07 | -1,67% | 39.458,00 |
| 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 |