First Western Financial, Inc. MYFW
NASDAQ · Vereinigte Staaten · Finanzen
$29,74-0,25 (-0,83 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $29,74 | -0,83 % | $29,82 | $30,23 | $29,36 | 41,56K |
| 2026-09-30 | $29,99 | -0,56 % | $30,28 | $30,34 | $29,81 | 33,90K |
| 2026-09-29 | $30,16 | -1,18 % | $30,46 | $30,67 | $29,93 | 33,40K |
| 2026-09-28 | $30,52 | -0,03 % | $30,64 | $30,72 | $30,31 | 27,50K |
| 2026-09-25 | $30,53 | -0,16 % | $30,39 | $31,00 | $30,39 | 21,40K |
| 2026-09-24 | $30,58 | +0,99 % | $30,50 | $30,94 | $30,32 | 39,00K |
| 2026-09-23 | $30,28 | -2,04 % | $30,59 | $30,59 | $30,10 | 35,40K |
| 2026-09-22 | $30,91 | +0,26 % | $31,00 | $31,08 | $30,33 | 43,20K |
| 2026-09-21 | $30,83 | +0,69 % | $30,67 | $30,83 | $30,36 | 39,80K |
| 2026-09-18 | $30,62 | +0,07 % | $30,31 | $30,98 | $30,22 | 77,30K |
| 2026-09-17 | $30,60 | +0,89 % | $30,49 | $30,67 | $30,25 | 55,80K |
| 2026-09-16 | $30,33 | -1,37 % | $30,79 | $30,90 | $29,99 | 35,70K |
| 2026-09-15 | $30,75 | 0,00 % | $30,77 | $31,06 | $30,39 | 38,90K |
| 2026-09-14 | $30,75 | -0,77 % | $31,03 | $31,31 | $30,72 | 64,30K |
| 2026-09-11 | $30,99 | -0,03 % | $31,35 | $31,35 | $30,74 | 62,70K |
| 2026-09-10 | $31,00 | +0,85 % | $33,19 | $33,19 | $30,75 | 71,70K |
| 2026-09-09 | $30,74 | -0,58 % | $30,68 | $30,81 | $30,40 | 87,60K |
| 2026-09-08 | $30,92 | -1,40 % | $31,37 | $31,49 | $30,86 | 41,60K |
| 2026-09-04 | $31,36 | -0,22 % | $31,18 | $31,92 | $31,18 | 47,70K |
| 2026-09-03 | $31,43 | +1,32 % | $31,28 | $31,57 | $31,05 | 30,00K |
| 2026-09-02 | $31,02 | +1,94 % | $30,71 | $31,12 | $30,57 | 59,40K |
| 2026-09-01 | $30,43 | -1,74 % | $30,89 | $30,96 | $30,34 | 23,50K |
| 2026-08-31 | $30,97 | +0,78 % | $30,85 | $31,02 | $30,52 | 55,20K |
| 2026-08-28 | $30,73 | -0,42 % | $30,63 | $30,88 | $30,43 | 17,70K |
| 2026-08-27 | $30,86 | +0,39 % | $30,47 | $30,99 | $30,15 | 30,00K |
| 2026-08-26 | $30,74 | -1,03 % | $31,13 | $31,13 | $30,33 | 31,30K |
| 2026-08-25 | $31,06 | +0,81 % | $31,03 | $31,06 | $30,49 | 26,50K |
| 2026-08-24 | $30,81 | -0,61 % | $30,85 | $31,36 | $30,50 | 41,40K |
| 2026-08-21 | $31,00 | +0,03 % | $31,19 | $31,19 | $30,55 | 41,20K |
| 2026-08-20 | $30,99 | -0,99 % | $31,32 | $31,32 | $30,87 | 36,00K |
| 2026-08-19 | $31,30 | -2,70 % | $32,38 | $32,38 | $31,25 | 41,80K |
| 2026-08-18 | $32,17 | +1,74 % | $31,78 | $32,20 | $31,61 | 52,00K |
| 2026-08-17 | $31,62 | -0,28 % | $31,21 | $31,78 | $31,11 | 106,90K |
| 2026-08-14 | $31,71 | +0,35 % | $31,65 | $32,03 | $31,47 | 34,90K |
| 2026-08-13 | $31,60 | +0,16 % | $31,75 | $31,75 | $31,25 | 55,30K |
| 2026-08-12 | $31,55 | +0,99 % | $31,46 | $31,71 | $31,13 | 54,70K |
| 2026-08-11 | $31,24 | 0,00 % | $30,49 | $31,62 | $30,49 | 60,10K |
| 2026-08-10 | $31,24 | -0,32 % | $31,34 | $31,49 | $30,52 | 40,10K |
| 2026-08-07 | $31,34 | -1,07 % | $31,82 | $31,87 | $31,15 | 24,20K |
| 2026-08-06 | $31,68 | -1,83 % | $32,45 | $32,48 | $31,60 | 62,20K |
| 2026-08-05 | $32,27 | -0,09 % | $32,42 | $32,80 | $31,92 | 54,30K |
| 2026-08-04 | $32,30 | +1,06 % | $31,90 | $32,39 | $31,60 | 52,60K |
| 2026-08-03 | $31,96 | +2,60 % | $31,47 | $32,15 | $31,27 | 84,70K |
| 2026-07-31 | $31,15 | -1,98 % | $31,59 | $31,64 | $30,10 | 61,30K |
| 2026-07-30 | $31,78 | +1,31 % | $31,26 | $32,50 | $31,07 | 38,80K |
| 2026-07-29 | $31,37 | -0,51 % | $31,24 | $31,94 | $30,86 | 52,70K |
| 2026-07-28 | $31,53 | +2,47 % | $30,73 | $31,67 | $30,73 | 66,10K |
| 2026-07-27 | $30,77 | -3,75 % | $31,96 | $32,18 | $29,61 | 130,90K |
| 2026-07-24 | $31,97 | -0,75 % | $31,66 | $32,26 | $30,12 | 84,90K |
| 2026-07-23 | $32,21 | -0,59 % | $31,93 | $32,26 | $31,49 | 45,20K |
| 2026-07-22 | $32,40 | -0,92 % | $32,65 | $32,65 | $31,99 | 56,60K |
| 2026-07-21 | $32,70 | -1,09 % | $32,91 | $33,13 | $32,36 | 38,10K |
| 2026-07-20 | $33,06 | -0,27 % | $33,01 | $33,60 | $32,83 | 34,40K |
| 2026-07-17 | $33,15 | -3,04 % | $33,85 | $34,36 | $33,09 | 40,10K |
| 2026-07-16 | $34,19 | +2,77 % | $33,20 | $34,23 | $33,18 | 103,60K |
| 2026-07-15 | $33,27 | +1,03 % | $32,98 | $33,72 | $32,87 | 103,60K |
| 2026-07-14 | $32,93 | -1,41 % | $33,35 | $33,78 | $32,79 | 56,70K |
| 2026-07-13 | $33,40 | +1,89 % | $32,42 | $33,73 | $32,42 | 92,00K |
| 2026-07-10 | $32,78 | -0,36 % | $32,89 | $33,42 | $32,59 | 37,90K |
| 2026-07-09 | $32,90 | +1,36 % | $32,53 | $33,00 | $32,34 | 88,00K |
| 2026-07-08 | $32,46 | -1,25 % | $32,85 | $32,92 | $32,30 | 69,30K |
| 2026-07-07 | $32,87 | -0,42 % | $33,23 | $33,23 | $32,60 | 46,20K |
| 2026-07-06 | $33,01 | +0,06 % | $32,99 | $33,25 | $32,63 | 67,20K |
| 2026-07-02 | $32,99 | -1,38 % | $33,52 | $33,69 | $32,46 | 41,60K |
| 2026-07-01 | $33,45 | +4,17 % | $32,28 | $33,58 | $32,28 | 285,30K |
| 2026-06-30 | $32,11 | -0,22 % | $32,24 | $32,45 | $31,89 | 55,30K |
| 2026-06-29 | $32,18 | +0,88 % | $31,99 | $32,30 | $31,49 | 91,70K |
| 2026-06-26 | $31,90 | +1,62 % | $31,57 | $32,32 | $31,09 | 335,30K |
| 2026-06-25 | $31,39 | +2,38 % | $30,85 | $31,58 | $30,80 | 90,50K |
| 2026-06-24 | $30,66 | -1,06 % | $30,98 | $31,19 | $30,51 | 48,40K |
| 2026-06-23 | $30,99 | +1,91 % | $30,51 | $31,04 | $30,21 | 41,70K |
| 2026-06-22 | $30,41 | -0,46 % | $30,55 | $30,98 | $30,23 | 37,80K |
| 2026-06-18 | $30,55 | +1,06 % | $30,56 | $30,79 | $30,00 | 64,50K |
| 2026-06-17 | $30,23 | +2,02 % | $29,68 | $30,63 | $29,61 | 108,70K |
| 2026-06-16 | $29,63 | -1,00 % | $29,97 | $30,59 | $29,21 | 81,20K |
| 2026-06-15 | $29,93 | -1,97 % | $30,78 | $31,24 | $29,72 | 42,80K |
| 2026-06-12 | $30,53 | +2,28 % | $29,85 | $31,15 | $29,85 | 95,20K |
| 2026-06-11 | $29,85 | +1,88 % | $29,43 | $29,91 | $29,30 | 39,80K |
| 2026-06-10 | $29,30 | -0,34 % | $29,40 | $29,41 | $28,55 | 101,40K |
| 2026-06-09 | $29,40 | -0,14 % | $29,50 | $29,80 | $29,12 | 45,40K |
| 2026-06-08 | $29,44 | +0,89 % | $29,44 | $29,60 | $28,91 | 30,30K |
| 2026-06-05 | $29,18 | +1,18 % | $28,84 | $29,94 | $28,84 | 83,40K |
| 2026-06-04 | $28,84 | +2,20 % | $28,65 | $29,15 | $28,33 | 22,30K |
| 2026-06-03 | $28,22 | -2,89 % | $28,34 | $28,60 | $28,00 | 29,40K |
| 2026-06-02 | $29,06 | +0,80 % | $28,64 | $29,10 | $27,84 | 20,40K |
| 2026-06-01 | $28,83 | -1,17 % | $28,84 | $29,20 | $28,59 | 26,00K |
| 2026-05-29 | $29,17 | +1,04 % | $29,05 | $29,37 | $28,66 | 57,70K |
| 2026-05-28 | $28,87 | +0,14 % | $28,60 | $28,96 | $28,32 | 29,50K |
| 2026-05-27 | $28,83 | +0,52 % | $28,82 | $29,42 | $28,72 | 28,50K |
| 2026-05-26 | $28,68 | +0,95 % | $28,36 | $30,00 | $27,92 | 50,80K |