30,635$
-0,92%
Echtzeit-Aktienkurs First Western Financial
Bid:
Ask:
Aktienkurse zur First Western Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 30,68 | 30,81 | 30,40 | 30,74 | -0,79% | 87.645,00 |
| 08.09.2026 | 31,37 | 31,49 | 30,86 | 30,99 | -1,20% | 41.492,00 |
| 04.09.2026 | 31,18 | 31,92 | 31,18 | 31,36 | -0,25% | 47.676,00 |
| 03.09.2026 | 31,28 | 31,57 | 31,05 | 31,44 | 1,35% | 29.965,00 |
| 02.09.2026 | 30,79 | 31,12 | 30,57 | 31,02 | 1,94% | 59.362,00 |
| 01.09.2026 | 30,89 | 30,96 | 30,34 | 30,43 | -1,84% | 23.545,00 |
| 31.08.2026 | 30,85 | 31,02 | 30,52 | 31,00 | 0,88% | 55.152,00 |
| 28.08.2026 | 30,63 | 30,88 | 30,43 | 30,73 | -0,84% | 17.719,00 |
| 27.08.2026 | 30,47 | 30,99 | 30,15 | 30,99 | 0,88% | 29.967,00 |
| 26.08.2026 | 31,13 | 31,13 | 30,33 | 30,72 | -1,00% | 31.275,00 |
| 25.08.2026 | 31,03 | 31,04 | 30,49 | 31,03 | 0,13% | 26.458,00 |
| 24.08.2026 | 30,85 | 31,36 | 30,50 | 30,99 | -0,03% | 41.393,00 |
| 21.08.2026 | 31,19 | 31,19 | 30,55 | 31,00 | 0,03% | 41.152,00 |
| 20.08.2026 | 31,32 | 31,32 | 30,87 | 30,99 | -0,99% | 36.015,00 |
| 19.08.2026 | 32,38 | 32,38 | 31,25 | 31,30 | -2,70% | 41.805,00 |
| 18.08.2026 | 32,02 | 32,20 | 31,61 | 32,17 | 1,53% | 52.013,00 |
| 17.08.2026 | 31,21 | 31,78 | 31,11 | 31,69 | -0,08% | 106.879,00 |
| 14.08.2026 | 31,65 | 32,03 | 31,47 | 31,71 | 0,38% | 34.875,00 |
| 13.08.2026 | 31,69 | 31,75 | 31,25 | 31,59 | 0,29% | 55.299,00 |
| 12.08.2026 | 31,46 | 31,71 | 31,13 | 31,50 | 0,99% | 54.660,00 |
| 11.08.2026 | 30,49 | 31,62 | 30,49 | 31,19 | -0,16% | 60.140,00 |
| 10.08.2026 | 31,34 | 31,49 | 30,52 | 31,24 | -0,32% | 40.060,00 |
| 07.08.2026 | 31,87 | 31,87 | 31,15 | 31,34 | -1,37% | 24.199,00 |
| 06.08.2026 | 32,45 | 32,48 | 31,60 | 31,78 | -1,53% | 62.180,00 |
| 05.08.2026 | 32,42 | 32,80 | 31,92 | 32,27 | -0,11% | 54.298,00 |
| 04.08.2026 | 31,90 | 32,39 | 31,60 | 32,31 | 1,08% | 52.609,00 |
| 03.08.2026 | 31,47 | 32,15 | 31,27 | 31,96 | 2,60% | 84.684,00 |
| 31.07.2026 | 31,59 | 31,64 | 30,10 | 31,15 | -1,91% | 61.268,00 |
| 30.07.2026 | 31,26 | 32,50 | 31,07 | 31,76 | 1,23% | 38.842,00 |
| 29.07.2026 | 31,24 | 31,94 | 30,86 | 31,37 | -0,60% | 52.714,00 |
| 28.07.2026 | 31,31 | 31,67 | 31,04 | 31,56 | 2,46% | 66.072,00 |
| 27.07.2026 | 31,96 | 32,18 | 29,61 | 30,80 | -3,66% | 130.923,00 |
| 24.07.2026 | 31,66 | 32,26 | 30,12 | 31,97 | -0,58% | 84.856,00 |
| 23.07.2026 | 31,88 | 32,26 | 31,49 | 32,16 | -0,63% | 45.165,00 |
| 22.07.2026 | 32,65 | 32,65 | 31,99 | 32,36 | -0,86% | 56.623,00 |
| 21.07.2026 | 32,91 | 33,13 | 32,36 | 32,64 | -0,91% | 38.085,00 |
| 20.07.2026 | 33,01 | 33,60 | 32,83 | 32,94 | -0,63% | 34.446,00 |
| 17.07.2026 | 33,85 | 34,36 | 33,09 | 33,15 | -2,90% | 40.120,00 |
| 16.07.2026 | 33,20 | 34,23 | 33,18 | 34,14 | 2,49% | 103.553,00 |
| 15.07.2026 | 32,98 | 33,72 | 32,87 | 33,31 | 1,15% | 103.606,00 |
| 14.07.2026 | 33,35 | 33,78 | 32,79 | 32,93 | -1,44% | 56.696,00 |
| 13.07.2026 | 32,42 | 33,73 | 32,42 | 33,41 | 1,92% | 91.973,00 |
| 10.07.2026 | 32,89 | 33,42 | 32,59 | 32,78 | -0,36% | 37.878,00 |
| 09.07.2026 | 32,53 | 33,00 | 32,34 | 32,90 | 1,32% | 88.027,00 |
| 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 |