20,510$
0,05%
Echtzeit-Aktienkurs First Financial Northwest
Bid:
Ask:
Aktienkurse zur First Financial Northwest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 20,52 | 20,59 | 20,44 | 20,48 | -0,10% | 35.942,00 |
| 25.04.2024 | 20,44 | 20,57 | 20,35 | 20,50 | 0,00% | 51.894,00 |
| 24.04.2024 | 20,40 | 20,57 | 20,40 | 20,50 | 0,15% | 36.174,00 |
| 23.04.2024 | 20,31 | 20,59 | 20,31 | 20,47 | 0,44% | 62.989,00 |
| 22.04.2024 | 20,35 | 20,59 | 20,35 | 20,38 | 0,10% | 32.038,00 |
| 19.04.2024 | 20,35 | 20,42 | 20,30 | 20,36 | -0,29% | 28.684,00 |
| 18.04.2024 | 20,31 | 20,42 | 20,31 | 20,42 | 0,25% | 20.249,00 |
| 17.04.2024 | 20,33 | 20,53 | 20,30 | 20,37 | -0,15% | 31.195,00 |
| 16.04.2024 | 20,36 | 20,51 | 20,30 | 20,40 | -0,34% | 36.623,00 |
| 15.04.2024 | 20,38 | 20,55 | 20,35 | 20,47 | 0,44% | 33.056,00 |
| 12.04.2024 | 20,36 | 20,55 | 20,33 | 20,38 | -0,97% | 32.001,00 |
| 11.04.2024 | 20,33 | 20,59 | 20,33 | 20,58 | 0,44% | 33.774,00 |
| 10.04.2024 | 20,38 | 20,49 | 20,31 | 20,49 | 0,44% | 29.349,00 |
| 09.04.2024 | 20,45 | 20,55 | 20,40 | 20,40 | -0,39% | 31.846,00 |
| 08.04.2024 | 20,59 | 20,59 | 20,47 | 20,48 | -0,29% | 10.009,00 |
| 05.04.2024 | 20,43 | 20,59 | 20,39 | 20,54 | 0,69% | 14.823,00 |
| 04.04.2024 | 20,49 | 20,62 | 20,38 | 20,40 | -0,39% | 24.487,00 |
| 03.04.2024 | 20,67 | 20,77 | 20,47 | 20,48 | -0,49% | 13.276,00 |
| 02.04.2024 | 20,75 | 20,87 | 20,50 | 20,58 | -0,58% | 33.150,00 |
| 01.04.2024 | 20,40 | 20,73 | 20,40 | 20,70 | 0,68% | 28.297,00 |
| 28.03.2024 | 20,73 | 20,89 | 20,56 | 20,56 | -0,34% | 41.788,00 |
| 27.03.2024 | 20,53 | 20,81 | 20,53 | 20,63 | 0,34% | 25.673,00 |
| 26.03.2024 | 20,51 | 20,68 | 20,51 | 20,56 | 0,54% | 18.801,00 |
| 25.03.2024 | 20,67 | 20,79 | 20,45 | 20,45 | -0,58% | 16.689,00 |
| 22.03.2024 | 20,76 | 20,76 | 20,55 | 20,57 | -0,19% | 15.636,00 |
| 21.03.2024 | 20,81 | 20,85 | 20,52 | 20,61 | -0,82% | 27.153,00 |
| 20.03.2024 | 20,50 | 20,90 | 20,36 | 20,78 | 1,66% | 28.104,00 |
| 19.03.2024 | 20,40 | 20,63 | 20,33 | 20,44 | 0,39% | 25.365,00 |
| 18.03.2024 | 20,49 | 20,58 | 20,36 | 20,36 | -1,26% | 28.958,00 |
| 15.03.2024 | 20,12 | 20,66 | 20,12 | 20,62 | 2,49% | 42.200,00 |
| 14.03.2024 | 20,60 | 20,60 | 20,10 | 20,12 | -2,28% | 37.433,00 |
| 13.03.2024 | 20,80 | 20,81 | 20,57 | 20,59 | -0,96% | 26.725,00 |
| 12.03.2024 | 20,71 | 20,84 | 20,64 | 20,79 | 0,68% | 14.405,00 |
| 11.03.2024 | 20,83 | 20,84 | 20,65 | 20,65 | -0,67% | 18.416,00 |
| 08.03.2024 | 20,82 | 20,90 | 20,65 | 20,79 | -0,43% | 17.547,00 |
| 07.03.2024 | 20,71 | 20,88 | 20,69 | 20,88 | 0,72% | 18.016,00 |
| 06.03.2024 | 20,80 | 20,88 | 20,61 | 20,73 | 0,88% | 21.824,00 |
| 05.03.2024 | 20,85 | 20,91 | 20,55 | 20,55 | -1,01% | 58.862,00 |
| 04.03.2024 | 20,73 | 20,82 | 20,71 | 20,76 | -0,24% | 17.494,00 |
| 01.03.2024 | 20,74 | 20,85 | 20,70 | 20,81 | 0,43% | 29.793,00 |
| 29.02.2024 | 20,74 | 20,77 | 20,67 | 20,72 | 0,29% | 20.661,00 |
| 28.02.2024 | 20,85 | 20,89 | 20,66 | 20,66 | -0,91% | 28.305,00 |
| 27.02.2024 | 20,85 | 20,97 | 20,85 | 20,85 | -0,05% | 29.018,00 |
| 26.02.2024 | 20,89 | 20,94 | 20,85 | 20,86 | -0,05% | 17.606,00 |
| 23.02.2024 | 20,99 | 20,99 | 20,87 | 20,87 | -0,31% | 22.938,00 |
| 22.02.2024 | 20,86 | 21,00 | 20,85 | 20,94 | 0,36% | 20.183,00 |
| 21.02.2024 | 20,87 | 20,95 | 20,85 | 20,86 | 0,05% | 19.525,00 |
| 20.02.2024 | 20,86 | 20,99 | 20,85 | 20,85 | -0,38% | 24.933,00 |
| 16.02.2024 | 20,80 | 20,97 | 20,80 | 20,93 | 1,85% | 19.110,00 |
| 15.02.2024 | 20,80 | 20,99 | 20,55 | 20,55 | -1,44% | 27.547,00 |
| 14.02.2024 | 20,83 | 20,99 | 20,83 | 20,85 | 0,39% | 32.520,00 |
| 13.02.2024 | 20,85 | 20,99 | 20,75 | 20,77 | -0,29% | 20.350,00 |
| 12.02.2024 | 20,56 | 20,93 | 20,56 | 20,83 | 0,87% | 13.421,00 |
| 09.02.2024 | 20,65 | 20,76 | 20,63 | 20,65 | 0,19% | 11.954,00 |
| 08.02.2024 | 20,68 | 20,79 | 20,59 | 20,61 | -0,29% | 23.593,00 |
| 07.02.2024 | 20,71 | 20,97 | 20,63 | 20,67 | -0,77% | 27.188,00 |
| 06.02.2024 | 20,85 | 20,91 | 20,70 | 20,83 | -0,19% | 23.421,00 |
| 05.02.2024 | 20,77 | 20,93 | 20,75 | 20,87 | -0,38% | 11.910,00 |
| 02.02.2024 | 20,91 | 20,96 | 20,75 | 20,95 | 0,92% | 21.989,00 |
| 01.02.2024 | 20,80 | 20,96 | 20,75 | 20,76 | -0,50% | 17.141,00 |
| 31.01.2024 | 20,89 | 20,99 | 20,82 | 20,87 | -0,64% | 9.484,00 |
| 30.01.2024 | 20,65 | 21,00 | 20,65 | 21,00 | 1,06% | 33.778,00 |
| 29.01.2024 | 20,71 | 20,88 | 20,55 | 20,78 | -0,19% | 28.698,00 |
| 26.01.2024 | 20,71 | 20,88 | 20,70 | 20,82 | -0,10% | 29.755,00 |
| 25.01.2024 | 20,77 | 20,84 | 20,75 | 20,84 | 0,00% | 18.421,00 |
| 24.01.2024 | 20,51 | 20,90 | 20,51 | 20,84 | 1,12% | 21.833,00 |
| 23.01.2024 | 20,55 | 20,80 | 20,50 | 20,61 | -0,19% | 77.299,00 |
| 22.01.2024 | 20,91 | 20,91 | 20,50 | 20,65 | -1,43% | 79.320,00 |
| 19.01.2024 | 20,85 | 20,97 | 20,75 | 20,95 | -0,10% | 44.140,00 |
| 18.01.2024 | 20,70 | 20,98 | 20,70 | 20,97 | 0,62% | 8.130,00 |
| 17.01.2024 | 20,72 | 20,85 | 20,65 | 20,84 | 0,53% | 21.555,00 |
| 16.01.2024 | 20,26 | 20,83 | 20,26 | 20,73 | 0,41% | 71.809,00 |
| 12.01.2024 | 20,26 | 20,74 | 20,25 | 20,65 | 1,95% | 95.622,00 |
| 11.01.2024 | 20,53 | 22,17 | 19,20 | 20,25 | 47,27% | 348.556,00 |
| 10.01.2024 | 13,78 | 13,83 | 13,46 | 13,75 | 1,03% | 6.915,00 |
| 09.01.2024 | 13,83 | 13,83 | 13,61 | 13,61 | -1,02% | 1.881,00 |
| 08.01.2024 | 13,97 | 13,97 | 13,16 | 13,75 | -0,51% | 5.819,00 |
| 05.01.2024 | 13,90 | 13,97 | 13,69 | 13,82 | -0,18% | 10.932,00 |
| 04.01.2024 | 13,51 | 13,86 | 13,51 | 13,85 | 0,25% | 8.617,00 |
| 03.01.2024 | 13,55 | 13,82 | 13,55 | 13,81 | 1,54% | 1.864,00 |
| 02.01.2024 | 13,65 | 13,66 | 13,53 | 13,60 | 0,89% | 2.232,00 |
| 29.12.2023 | 13,61 | 13,70 | 13,48 | 13,48 | -1,93% | 2.201,00 |
| 28.12.2023 | 13,86 | 13,86 | 13,60 | 13,75 | -0,25% | 3.727,00 |
| 27.12.2023 | 13,93 | 13,93 | 13,74 | 13,78 | -0,29% | 2.603,00 |
| 26.12.2023 | 13,68 | 13,98 | 13,62 | 13,82 | 0,44% | 2.235,00 |
| 22.12.2023 | 13,55 | 13,88 | 13,48 | 13,76 | 2,69% | 8.218,00 |
| 21.12.2023 | 13,50 | 13,50 | 13,30 | 13,40 | 0,00% | 8.817,00 |
| 20.12.2023 | 13,16 | 13,57 | 13,13 | 13,40 | -2,40% | 13.056,00 |
| 19.12.2023 | 13,23 | 13,73 | 13,23 | 13,73 | 2,08% | 6.210,00 |
| 18.12.2023 | 12,93 | 13,47 | 12,93 | 13,45 | 0,82% | 3.108,00 |
| 15.12.2023 | 12,99 | 13,34 | 12,98 | 13,34 | 4,38% | 11.302,00 |
| 14.12.2023 | 12,74 | 13,07 | 12,60 | 12,78 | 0,24% | 29.472,00 |
| 13.12.2023 | 12,36 | 12,85 | 12,24 | 12,75 | 3,16% | 15.936,00 |
| 12.12.2023 | 12,30 | 12,44 | 12,30 | 12,36 | 0,41% | 8.552,00 |
| 11.12.2023 | 12,37 | 12,42 | 12,31 | 12,31 | -1,44% | 4.534,00 |
| 08.12.2023 | 12,40 | 12,59 | 12,21 | 12,49 | -0,08% | 2.623,00 |
| 07.12.2023 | 12,57 | 12,58 | 12,50 | 12,50 | 1,63% | 6.858,00 |
| 06.12.2023 | 12,19 | 12,36 | 12,19 | 12,30 | -2,96% | 980,00 |
| 05.12.2023 | 12,41 | 12,72 | 12,22 | 12,68 | 3,64% | 3.581,00 |
| 04.12.2023 | 12,10 | 12,68 | 12,10 | 12,23 | -0,08% | 9.114,00 |