Echtzeit-Aktienkurs First Financial Northwest
Bid:
Ask:
Aktienkurse zur First Financial Northwest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,31 | 13,34 | 13,09 | 13,25 | 0,30% | - |
| 25.02.2021 | 13,31 | 13,37 | 13,13 | 13,21 | -0,34% | - |
| 24.02.2021 | 13,37 | 13,37 | 13,17 | 13,26 | 1,61% | - |
| 23.02.2021 | 13,04 | 13,19 | 0,00 | 13,05 | -0,23% | - |
| 22.02.2021 | 12,94 | 13,11 | 12,94 | 13,08 | 1,55% | - |
| 19.02.2021 | 12,58 | 12,93 | 12,57 | 12,88 | 0,19% | - |
| 18.02.2021 | 12,99 | 13,00 | 12,85 | 12,85 | -0,39% | - |
| 17.02.2021 | 13,00 | 13,00 | 12,90 | 12,90 | -1,30% | - |
| 16.02.2021 | 12,90 | 13,22 | 12,85 | 13,07 | 1,55% | - |
| 12.02.2021 | 12,58 | 12,88 | 12,58 | 12,87 | 0,59% | - |
| 11.02.2021 | 12,77 | 12,80 | 12,72 | 12,80 | 1,55% | - |
| 10.02.2021 | 12,85 | 12,88 | 12,60 | 12,60 | -0,28% | - |
| 09.02.2021 | 12,70 | 12,80 | 12,56 | 12,64 | -1,75% | - |
| 08.02.2021 | 12,79 | 12,86 | 12,75 | 12,86 | 1,38% | - |
| 05.02.2021 | 12,62 | 12,71 | 12,55 | 12,69 | 0,67% | - |
| 04.02.2021 | 12,77 | 12,80 | 12,52 | 12,60 | 0,20% | - |
| 03.02.2021 | 12,53 | 12,65 | 12,50 | 12,58 | 0,36% | - |
| 02.02.2021 | 12,54 | 12,60 | 12,48 | 12,53 | 1,33% | - |
| 01.02.2021 | 12,61 | 12,61 | 12,33 | 12,37 | -2,06% | - |
| 29.01.2021 | 12,46 | 12,86 | 12,42 | 12,63 | -1,06% | - |
| 28.01.2021 | 12,83 | 12,91 | 0,00 | 12,76 | 0,71% | - |
| 27.01.2021 | 12,70 | 12,90 | 12,61 | 12,67 | -1,29% | - |
| 26.01.2021 | 12,94 | 12,98 | 12,79 | 12,84 | -0,19% | - |
| 25.01.2021 | 12,95 | 12,95 | 12,78 | 12,86 | -0,81% | - |
| 22.01.2021 | 12,77 | 12,97 | 12,70 | 12,97 | 0,89% | - |
| 21.01.2021 | 12,83 | 12,86 | 12,64 | 12,85 | 1,10% | - |
| 20.01.2021 | 12,93 | 12,94 | 12,67 | 12,71 | -2,19% | - |
| 19.01.2021 | 12,90 | 13,20 | 12,89 | 13,00 | 3,18% | - |
| 15.01.2021 | 0,00 | 12,77 | 0,00 | 12,60 | 3,49% | - |
| 14.01.2021 | 12,33 | 12,33 | 12,11 | 12,17 | -0,37% | - |
| 13.01.2021 | 12,10 | 12,22 | 12,05 | 12,22 | -0,69% | - |
| 12.01.2021 | 12,61 | 12,61 | 12,07 | 12,30 | 3,10% | - |
| 11.01.2021 | 12,64 | 12,64 | 11,93 | 11,93 | -1,49% | - |
| 08.01.2021 | 12,59 | 12,59 | 12,11 | 12,11 | -1,38% | - |
| 07.01.2021 | 12,40 | 12,40 | 12,24 | 12,28 | -0,28% | - |
| 06.01.2021 | 11,59 | 12,32 | 11,59 | 12,32 | 5,44% | - |
| 05.01.2021 | 11,39 | 11,69 | 11,37 | 11,68 | 3,32% | - |
| 04.01.2021 | 11,44 | 11,44 | 11,29 | 11,31 | -0,57% | - |
| 31.12.2020 | 11,44 | 11,50 | 11,37 | 11,37 | 0,13% | - |
| 30.12.2020 | 11,51 | 11,51 | 11,30 | 11,36 | -0,39% | - |
| 29.12.2020 | 11,60 | 11,71 | 11,40 | 11,40 | -3,80% | - |
| 28.12.2020 | 11,85 | 11,85 | 11,85 | 11,85 | 4,45% | - |
| 24.12.2020 | 11,57 | 12,11 | 11,35 | 11,35 | -2,70% | - |
| 23.12.2020 | 11,20 | 11,73 | 11,20 | 11,66 | 2,82% | - |
| 22.12.2020 | 11,06 | 11,37 | 11,06 | 11,34 | 2,81% | - |
| 21.12.2020 | 10,97 | 11,06 | 10,95 | 11,03 | -0,23% | - |
| 18.12.2020 | 10,92 | 11,13 | 10,74 | 11,06 | 0,23% | - |
| 17.12.2020 | 11,01 | 11,07 | 11,01 | 11,03 | 0,73% | - |
| 16.12.2020 | 11,07 | 11,11 | 10,95 | 10,95 | 0,78% | - |
| 15.12.2020 | 11,03 | 11,08 | 10,87 | 10,87 | -0,82% | - |
| 14.12.2020 | 11,19 | 11,19 | 10,89 | 10,96 | -0,32% | - |
| 11.12.2020 | 10,92 | 11,01 | 10,90 | 10,99 | 0,14% | - |
| 10.12.2020 | 10,96 | 11,06 | 10,94 | 10,98 | -0,32% | - |
| 09.12.2020 | 11,08 | 11,10 | 10,96 | 11,01 | -4,34% | - |
| 08.12.2020 | 11,21 | 11,51 | 11,01 | 11,51 | 3,69% | - |
| 07.12.2020 | 11,20 | 11,27 | 11,08 | 11,10 | -1,07% | - |
| 04.12.2020 | 11,08 | 11,22 | 11,08 | 11,22 | 1,58% | - |
| 03.12.2020 | 10,92 | 11,09 | 10,90 | 11,05 | 0,00% | - |
| 02.12.2020 | 10,73 | 2.152,34 | 6,15 | 11,05 | -0,14% | - |
| 01.12.2020 | 11,20 | 11,27 | 11,05 | 11,06 | -0,49% | - |
| 30.11.2020 | 11,34 | 11,35 | 11,12 | 11,12 | -65,81% | - |
| 27.11.2020 | 11,64 | 34,22 | 11,40 | 32,51 | 180,09% | - |
| 25.11.2020 | 11,80 | 11,80 | 11,54 | 11,61 | -1,78% | - |
| 24.11.2020 | 11,87 | 12,07 | 11,62 | 11,82 | 3,14% | - |
| 23.11.2020 | 11,27 | 11,47 | 11,27 | 11,46 | 1,15% | - |
| 20.11.2020 | 11,35 | 11,35 | 11,28 | 11,33 | -0,53% | - |
| 19.11.2020 | 11,25 | 11,39 | 11,22 | 11,39 | 1,16% | - |
| 18.11.2020 | 11,42 | 11,47 | 11,26 | 11,26 | -2,51% | - |
| 17.11.2020 | 11,55 | 11,55 | 11,55 | 11,55 | 2,30% | - |
| 16.11.2020 | 11,26 | 11,37 | 11,24 | 11,29 | 2,54% | - |
| 13.11.2020 | 10,95 | 11,10 | 10,94 | 11,01 | 0,32% | - |
| 12.11.2020 | 11,33 | 11,34 | 10,76 | 10,97 | -0,50% | - |
| 11.11.2020 | 0,00 | 11,37 | 0,00 | 11,03 | -1,83% | - |
| 10.11.2020 | 11,24 | 11,49 | 11,22 | 11,23 | 1,77% | - |
| 09.11.2020 | 10,77 | 11,16 | 10,74 | 11,04 | 9,31% | - |
| 06.11.2020 | 9,99 | 10,25 | 9,99 | 10,10 | -0,44% | - |
| 05.11.2020 | 10,22 | 10,29 | 0,00 | 10,14 | 1,10% | - |
| 04.11.2020 | 10,17 | 10,18 | 10,03 | 10,03 | -1,62% | - |
| 03.11.2020 | 9,95 | 10,21 | 9,95 | 10,20 | 0,44% | - |
| 02.11.2020 | 9,91 | 10,19 | 9,91 | 10,15 | 1,40% | - |
| 30.10.2020 | 10,04 | 10,15 | 9,96 | 10,01 | 0,35% | - |
| 29.10.2020 | 9,98 | 10,00 | 9,78 | 9,98 | 1,17% | - |
| 28.10.2020 | 10,02 | 10,05 | 9,82 | 9,86 | 0,31% | - |
| 27.10.2020 | 10,02 | 10,09 | 9,80 | 9,83 | -0,81% | - |
| 26.10.2020 | 9,87 | 9,96 | 9,87 | 9,91 | -1,10% | - |
| 23.10.2020 | 9,90 | 10,05 | 9,85 | 10,02 | -0,45% | - |
| 22.10.2020 | 9,70 | 10,07 | 9,68 | 10,07 | 7,88% | - |
| 21.10.2020 | 9,45 | 9,55 | 9,33 | 9,33 | -2,10% | - |
| 20.10.2020 | 9,55 | 9,57 | 9,44 | 9,53 | 1,55% | - |
| 19.10.2020 | 9,30 | 9,47 | 9,18 | 9,39 | 0,05% | - |
| 16.10.2020 | 9,15 | 9,38 | 9,10 | 9,38 | 1,02% | - |
| 15.10.2020 | 9,28 | 9,30 | 9,18 | 9,29 | -1,69% | - |
| 14.10.2020 | 0,00 | 9,45 | 0,00 | 9,45 | 1,12% | - |
| 13.10.2020 | 9,62 | 9,62 | 9,32 | 9,34 | -0,37% | - |
| 12.10.2020 | 9,22 | 9,44 | 9,22 | 9,38 | 0,05% | - |
| 09.10.2020 | 9,21 | 9,37 | 9,21 | 9,37 | 1,24% | - |
| 08.10.2020 | 0,00 | 9,48 | 0,00 | 9,26 | 0,33% | - |
| 07.10.2020 | 9,10 | 9,41 | 9,10 | 9,23 | -0,22% | - |
| 06.10.2020 | 9,53 | 9,53 | 9,03 | 9,25 | 0,71% | - |
| 05.10.2020 | 9,38 | 9,52 | 9,18 | 9,18 | 0,05% | - |