TWFG, Inc. Class A TWFG
NASDAQ · Vereinigte Staaten · Finanzen
$24,75+0,74 (+3,08 %)
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 | $24,47 | +1,92 % | $23,89 | $24,47 | $23,83 | 99,62K |
| 2026-09-30 | $24,01 | -0,66 % | $24,30 | $24,30 | $23,77 | 95,40K |
| 2026-09-29 | $24,17 | +0,04 % | $23,89 | $24,49 | $23,70 | 86,10K |
| 2026-09-28 | $24,16 | +0,04 % | $24,16 | $24,45 | $23,80 | 69,10K |
| 2026-09-25 | $24,15 | +0,96 % | $24,06 | $24,51 | $23,88 | 87,70K |
| 2026-09-24 | $23,92 | -3,20 % | $24,71 | $24,80 | $23,87 | 221,60K |
| 2026-09-23 | $24,71 | +1,73 % | $24,40 | $25,09 | $23,73 | 475,40K |
| 2026-09-22 | $24,29 | -5,56 % | $25,81 | $25,83 | $24,17 | 353,80K |
| 2026-09-21 | $25,72 | -3,78 % | $26,73 | $26,73 | $25,62 | 74,90K |
| 2026-09-18 | $26,73 | -2,02 % | $26,94 | $26,95 | $26,26 | 251,40K |
| 2026-09-17 | $27,28 | +0,85 % | $27,05 | $27,35 | $26,71 | 96,60K |
| 2026-09-16 | $27,05 | -3,25 % | $27,74 | $27,93 | $26,79 | 187,30K |
| 2026-09-15 | $27,96 | -0,60 % | $28,18 | $28,48 | $26,98 | 211,90K |
| 2026-09-14 | $28,13 | +5,40 % | $26,85 | $28,25 | $26,85 | 214,00K |
| 2026-09-11 | $26,69 | -0,93 % | $27,24 | $27,58 | $26,37 | 199,20K |
| 2026-09-10 | $26,94 | -0,04 % | $27,12 | $27,45 | $26,65 | 195,90K |
| 2026-09-09 | $26,95 | -4,50 % | $28,16 | $28,61 | $26,77 | 115,80K |
| 2026-09-08 | $28,22 | -2,32 % | $28,61 | $29,05 | $27,18 | 193,30K |
| 2026-09-04 | $28,89 | -1,33 % | $29,12 | $29,84 | $28,00 | 117,90K |
| 2026-09-03 | $29,28 | -2,61 % | $30,11 | $30,91 | $27,97 | 120,20K |
| 2026-09-02 | $30,07 | +4,39 % | $28,82 | $30,13 | $28,81 | 190,40K |
| 2026-09-01 | $28,80 | -0,10 % | $28,96 | $30,00 | $28,56 | 174,40K |
| 2026-08-31 | $28,83 | -3,93 % | $30,00 | $30,00 | $28,42 | 166,70K |
| 2026-08-28 | $30,01 | +2,56 % | $29,48 | $30,29 | $29,48 | 84,30K |
| 2026-08-27 | $29,26 | -5,31 % | $30,67 | $31,08 | $28,98 | 180,90K |
| 2026-08-26 | $30,90 | -0,80 % | $31,01 | $31,21 | $29,64 | 306,50K |
| 2026-08-25 | $31,15 | +2,91 % | $30,15 | $31,30 | $29,63 | 187,50K |
| 2026-08-24 | $30,27 | +4,52 % | $29,18 | $30,36 | $29,18 | 247,70K |
| 2026-08-21 | $28,96 | +1,83 % | $28,34 | $29,14 | $28,34 | 113,00K |
| 2026-08-20 | $28,44 | +3,57 % | $27,50 | $28,89 | $27,44 | 126,80K |
| 2026-08-19 | $27,46 | +2,54 % | $27,45 | $27,69 | $26,92 | 176,80K |
| 2026-08-18 | $26,78 | +2,68 % | $26,39 | $27,13 | $26,36 | 124,60K |
| 2026-08-17 | $26,08 | -2,58 % | $26,37 | $26,43 | $25,80 | 155,70K |
| 2026-08-14 | $26,77 | -0,56 % | $27,18 | $27,51 | $26,35 | 124,20K |
| 2026-08-13 | $26,92 | +0,98 % | $27,18 | $27,68 | $26,69 | 148,50K |
| 2026-08-12 | $26,66 | -2,88 % | $27,61 | $27,61 | $26,56 | 110,20K |
| 2026-08-11 | $27,45 | -0,69 % | $27,75 | $27,75 | $26,80 | 94,90K |
| 2026-08-10 | $27,64 | -4,92 % | $29,11 | $29,32 | $27,31 | 64,40K |
| 2026-08-07 | $29,07 | +1,79 % | $28,40 | $29,41 | $28,25 | 92,60K |
| 2026-08-06 | $28,56 | +2,66 % | $28,50 | $29,59 | $27,24 | 302,90K |
| 2026-08-05 | $27,82 | +1,61 % | $27,50 | $28,28 | $27,11 | 322,10K |
| 2026-08-04 | $27,38 | +0,04 % | $27,06 | $27,49 | $26,60 | 183,70K |
| 2026-08-03 | $27,37 | +2,13 % | $27,05 | $27,53 | $26,97 | 141,70K |
| 2026-07-31 | $26,80 | -0,41 % | $26,89 | $27,06 | $26,73 | 75,70K |
| 2026-07-30 | $26,91 | -5,45 % | $28,19 | $28,51 | $26,81 | 161,30K |
| 2026-07-29 | $28,46 | +3,12 % | $27,38 | $28,84 | $27,38 | 141,70K |
| 2026-07-28 | $27,60 | +3,92 % | $26,96 | $28,31 | $26,60 | 267,20K |
| 2026-07-27 | $26,56 | +1,07 % | $26,27 | $27,05 | $25,91 | 214,00K |
| 2026-07-24 | $26,28 | +1,58 % | $25,76 | $26,48 | $25,76 | 129,80K |
| 2026-07-23 | $25,87 | +0,90 % | $25,65 | $25,97 | $24,72 | 92,70K |
| 2026-07-22 | $25,64 | -4,47 % | $26,73 | $26,73 | $25,48 | 71,20K |
| 2026-07-21 | $26,84 | -1,94 % | $27,02 | $27,62 | $26,19 | 222,50K |
| 2026-07-20 | $27,37 | +3,87 % | $26,15 | $27,54 | $25,93 | 150,70K |
| 2026-07-17 | $26,35 | -0,68 % | $26,46 | $27,00 | $25,69 | 84,10K |
| 2026-07-16 | $26,53 | +3,27 % | $25,83 | $26,75 | $25,83 | 175,30K |
| 2026-07-15 | $25,69 | +0,67 % | $25,86 | $26,05 | $25,24 | 118,10K |
| 2026-07-14 | $25,52 | -2,30 % | $25,95 | $26,07 | $25,50 | 110,70K |
| 2026-07-13 | $26,12 | +0,66 % | $26,35 | $26,74 | $25,55 | 94,00K |
| 2026-07-10 | $25,95 | -0,19 % | $26,08 | $26,35 | $25,64 | 65,00K |
| 2026-07-09 | $26,00 | -0,38 % | $26,07 | $26,34 | $25,17 | 91,20K |
| 2026-07-08 | $26,10 | +0,31 % | $25,80 | $26,60 | $25,66 | 107,70K |
| 2026-07-07 | $26,02 | +3,54 % | $25,49 | $26,22 | $24,94 | 141,40K |
| 2026-07-06 | $25,13 | -2,60 % | $25,87 | $26,32 | $24,72 | 122,50K |
| 2026-07-02 | $25,80 | +2,83 % | $25,09 | $25,91 | $25,09 | 101,40K |
| 2026-07-01 | $25,09 | +4,32 % | $23,99 | $25,54 | $23,99 | 128,40K |
| 2026-06-30 | $24,05 | -0,25 % | $23,78 | $24,30 | $23,78 | 95,30K |
| 2026-06-29 | $24,11 | +1,86 % | $23,73 | $24,12 | $23,57 | 86,40K |
| 2026-06-26 | $23,67 | +10,66 % | $21,50 | $24,08 | $21,50 | 242,20K |
| 2026-06-25 | $21,39 | -3,13 % | $21,88 | $22,51 | $21,12 | 149,50K |
| 2026-06-24 | $22,08 | +4,89 % | $21,04 | $22,13 | $20,81 | 230,10K |
| 2026-06-23 | $21,05 | -2,12 % | $21,55 | $21,99 | $21,01 | 140,70K |
| 2026-06-22 | $21,50 | -0,76 % | $21,50 | $22,58 | $21,37 | 267,10K |
| 2026-06-18 | $21,67 | +3,34 % | $21,25 | $21,73 | $20,67 | 247,00K |
| 2026-06-17 | $20,97 | -3,36 % | $21,42 | $21,80 | $20,74 | 195,90K |
| 2026-06-16 | $21,70 | +2,65 % | $21,14 | $21,70 | $21,05 | 156,40K |
| 2026-06-15 | $21,14 | -1,95 % | $21,52 | $22,06 | $21,02 | 222,00K |
| 2026-06-12 | $21,56 | +1,75 % | $21,13 | $21,78 | $20,71 | 142,00K |
| 2026-06-11 | $21,19 | -3,02 % | $21,81 | $22,05 | $21,05 | 219,30K |
| 2026-06-10 | $21,85 | +5,81 % | $20,83 | $22,25 | $20,69 | 147,30K |
| 2026-06-09 | $20,65 | +3,82 % | $20,19 | $20,90 | $19,76 | 392,80K |
| 2026-06-08 | $19,89 | +0,10 % | $19,57 | $20,53 | $19,18 | 505,90K |
| 2026-06-05 | $19,87 | +4,85 % | $19,38 | $19,97 | $19,00 | 514,90K |
| 2026-06-04 | $18,95 | +1,88 % | $18,83 | $19,58 | $18,80 | 217,00K |
| 2026-06-03 | $18,60 | -2,62 % | $19,49 | $19,49 | $18,39 | 264,30K |
| 2026-06-02 | $19,10 | -0,52 % | $19,13 | $19,54 | $18,93 | 455,20K |
| 2026-06-01 | $19,20 | +2,29 % | $19,41 | $19,52 | $18,83 | 443,40K |
| 2026-05-29 | $18,77 | +0,05 % | $18,72 | $19,18 | $18,42 | 321,60K |
| 2026-05-28 | $18,76 | +1,02 % | $19,29 | $19,29 | $18,70 | 148,80K |
| 2026-05-27 | $18,57 | -1,85 % | $18,82 | $19,15 | $18,30 | 202,60K |
| 2026-05-26 | $18,92 | +0,32 % | $20,00 | $20,00 | $18,84 | 214,50K |