2,390$
0,84%
Echtzeit-Aktienkurs FAT Brands
Bid:
Ask:
Aktienkurse zur FAT Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,32 | 2,39 | 2,32 | 2,39 | 3,46% | 1.280,00 |
| 14.10.2025 | 2,26 | 2,40 | 2,26 | 2,31 | 2,21% | 20.109,00 |
| 13.10.2025 | 2,19 | 2,30 | 2,18 | 2,26 | 2,26% | 5.948,00 |
| 10.10.2025 | 2,40 | 2,40 | 2,08 | 2,21 | -5,35% | 86.841,00 |
| 09.10.2025 | 2,29 | 2,34 | 2,29 | 2,34 | 0,65% | 3.151,00 |
| 08.10.2025 | 2,27 | 2,38 | 2,23 | 2,32 | -2,93% | 21.500,00 |
| 07.10.2025 | 2,27 | 2,41 | 2,27 | 2,39 | 3,02% | 13.630,00 |
| 06.10.2025 | 2,26 | 2,41 | 2,19 | 2,32 | 0,87% | 69.953,00 |
| 03.10.2025 | 2,28 | 2,30 | 2,28 | 2,30 | 0,00% | 152,00 |
| 02.10.2025 | 2,36 | 2,37 | 2,30 | 2,30 | -2,54% | 7.289,00 |
| 01.10.2025 | 2,30 | 2,39 | 2,26 | 2,36 | -1,05% | 8.746,00 |
| 30.09.2025 | 2,39 | 2,48 | 2,24 | 2,39 | -4,22% | 6.075,00 |
| 29.09.2025 | 2,46 | 2,49 | 2,42 | 2,49 | 1,22% | 15.066,00 |
| 26.09.2025 | 2,35 | 2,49 | 2,35 | 2,46 | 2,50% | 10.499,00 |
| 25.09.2025 | 2,49 | 2,50 | 2,30 | 2,40 | -6,54% | 30.045,00 |
| 24.09.2025 | 2,67 | 2,68 | 2,45 | 2,57 | -3,82% | 27.674,00 |
| 23.09.2025 | 2,51 | 2,86 | 2,05 | 2,67 | 4,71% | 96.346,00 |
| 22.09.2025 | 2,43 | 2,72 | 2,43 | 2,55 | 4,94% | 27.295,00 |
| 19.09.2025 | 2,46 | 2,60 | 2,35 | 2,43 | 0,00% | 9.279,00 |
| 18.09.2025 | 2,47 | 2,58 | 2,37 | 2,43 | -4,33% | 10.765,00 |
| 17.09.2025 | 2,49 | 2,62 | 2,33 | 2,54 | 2,01% | 22.136,00 |
| 16.09.2025 | 2,36 | 2,49 | 2,31 | 2,49 | 5,51% | 12.073,00 |
| 15.09.2025 | 2,23 | 2,37 | 2,23 | 2,36 | 5,36% | 10.341,00 |
| 12.09.2025 | 2,20 | 2,42 | 2,16 | 2,24 | 1,82% | 15.799,00 |
| 11.09.2025 | 2,20 | 2,24 | 2,16 | 2,20 | 0,92% | 5.968,00 |
| 10.09.2025 | 2,20 | 2,24 | 2,16 | 2,18 | -0,91% | 9.419,00 |
| 09.09.2025 | 2,15 | 2,23 | 2,13 | 2,20 | 2,33% | 5.774,00 |
| 08.09.2025 | 2,18 | 2,18 | 2,11 | 2,15 | -1,83% | 3.715,00 |
| 05.09.2025 | 2,10 | 2,20 | 2,10 | 2,19 | 4,78% | 15.241,00 |
| 04.09.2025 | 2,13 | 2,20 | 2,09 | 2,09 | -1,85% | 10.548,00 |
| 03.09.2025 | 2,15 | 2,18 | 2,09 | 2,13 | -1,24% | 14.231,00 |
| 02.09.2025 | 2,18 | 2,28 | 2,12 | 2,16 | -1,54% | 10.653,00 |
| 29.08.2025 | 2,24 | 2,24 | 2,11 | 2,19 | 0,00% | 20.327,00 |
| 28.08.2025 | 2,32 | 2,32 | 2,10 | 2,19 | -0,90% | 29.062,00 |
| 27.08.2025 | 2,24 | 2,39 | 2,21 | 2,21 | -4,26% | 1.944,00 |
| 26.08.2025 | 2,28 | 2,39 | 2,13 | 2,31 | 4,93% | 12.683,00 |
| 25.08.2025 | 2,15 | 2,48 | 2,15 | 2,20 | 1,86% | 20.009,00 |
| 22.08.2025 | 2,17 | 2,46 | 2,16 | 2,16 | -0,91% | 14.861,00 |
| 21.08.2025 | 2,27 | 2,27 | 2,06 | 2,18 | -1,37% | 11.722,00 |
| 20.08.2025 | 2,32 | 2,36 | 2,11 | 2,21 | -3,07% | 13.966,00 |
| 19.08.2025 | 2,35 | 2,35 | 2,20 | 2,28 | -0,44% | 17.963,00 |
| 18.08.2025 | 2,38 | 2,45 | 2,29 | 2,29 | -7,24% | 7.904,00 |
| 15.08.2025 | 2,38 | 2,49 | 2,29 | 2,47 | 8,28% | 9.630,00 |
| 14.08.2025 | 2,26 | 2,61 | 2,26 | 2,28 | -4,20% | 27.791,00 |
| 13.08.2025 | 2,68 | 2,71 | 2,25 | 2,38 | -10,19% | 43.036,00 |
| 12.08.2025 | 2,66 | 2,71 | 2,42 | 2,65 | -2,21% | 37.257,00 |
| 11.08.2025 | 2,72 | 2,79 | 2,58 | 2,71 | -1,07% | 9.165,00 |
| 08.08.2025 | 2,71 | 2,78 | 2,69 | 2,74 | 1,08% | 8.135,00 |
| 07.08.2025 | 2,71 | 2,79 | 2,70 | 2,71 | -0,73% | 5.140,00 |
| 06.08.2025 | 2,73 | 2,80 | 2,70 | 2,73 | -2,15% | 7.026,00 |
| 05.08.2025 | 2,80 | 2,80 | 2,70 | 2,79 | 1,45% | 13.736,00 |
| 04.08.2025 | 2,81 | 2,99 | 2,73 | 2,75 | -1,79% | 19.562,00 |
| 01.08.2025 | 2,84 | 3,11 | 2,80 | 2,80 | -6,98% | 11.069,00 |
| 31.07.2025 | 3,15 | 3,24 | 2,76 | 3,01 | -8,79% | 30.215,00 |
| 30.07.2025 | 2,95 | 3,50 | 2,95 | 3,30 | 13,79% | 86.686,00 |
| 29.07.2025 | 2,75 | 2,95 | 2,72 | 2,90 | 9,43% | 19.421,00 |
| 28.07.2025 | 2,73 | 2,95 | 2,65 | 2,65 | -6,03% | 14.510,00 |
| 25.07.2025 | 2,86 | 2,89 | 2,75 | 2,82 | 2,92% | 7.315,00 |
| 24.07.2025 | 2,69 | 2,95 | 2,69 | 2,74 | -0,36% | 11.621,00 |
| 23.07.2025 | 2,94 | 3,00 | 2,68 | 2,75 | -4,51% | 29.546,00 |
| 22.07.2025 | 2,81 | 2,98 | 2,81 | 2,88 | -0,40% | 5.049,00 |
| 21.07.2025 | 2,98 | 3,07 | 2,80 | 2,89 | -4,25% | 27.105,00 |
| 18.07.2025 | 3,02 | 3,06 | 3,02 | 3,02 | -0,68% | 9.282,00 |
| 17.07.2025 | 3,16 | 3,16 | 3,01 | 3,04 | -4,38% | 23.058,00 |
| 16.07.2025 | 3,16 | 3,30 | 3,05 | 3,18 | 0,63% | 23.155,00 |
| 15.07.2025 | 3,10 | 3,31 | 3,10 | 3,16 | 0,00% | 18.069,00 |
| 14.07.2025 | 3,10 | 3,22 | 3,10 | 3,16 | 1,28% | 23.855,00 |
| 11.07.2025 | 3,10 | 3,40 | 3,10 | 3,12 | -0,95% | 15.568,00 |
| 10.07.2025 | 3,24 | 3,25 | 3,12 | 3,15 | -0,37% | 31.103,00 |
| 09.07.2025 | 3,05 | 3,35 | 3,05 | 3,16 | 3,33% | 36.295,00 |
| 08.07.2025 | 2,92 | 3,10 | 2,92 | 3,06 | 5,52% | 23.563,00 |
| 07.07.2025 | 2,73 | 2,94 | 2,73 | 2,90 | 3,81% | 13.844,00 |
| 03.07.2025 | 2,70 | 2,80 | 2,67 | 2,79 | 3,85% | 13.419,00 |
| 02.07.2025 | 2,69 | 2,80 | 2,44 | 2,69 | -3,93% | 19.209,00 |
| 01.07.2025 | 2,45 | 2,80 | 2,43 | 2,80 | 14,29% | 44.949,00 |
| 30.06.2025 | 2,84 | 2,89 | 2,45 | 2,45 | -13,73% | 105.935,00 |
| 27.06.2025 | 2,81 | 2,91 | 2,81 | 2,84 | -2,74% | 5.540,00 |
| 26.06.2025 | 2,92 | 2,92 | 2,85 | 2,92 | 0,69% | 4.613,00 |
| 25.06.2025 | 2,80 | 2,93 | 2,77 | 2,90 | 1,75% | 3.584,00 |
| 24.06.2025 | 2,76 | 2,94 | 2,68 | 2,85 | 0,71% | 23.260,00 |
| 23.06.2025 | 2,85 | 2,87 | 2,80 | 2,83 | 0,04% | 10.129,00 |
| 20.06.2025 | 2,94 | 2,99 | 2,81 | 2,83 | -0,74% | 17.837,00 |
| 18.06.2025 | 2,89 | 2,99 | 2,80 | 2,85 | -5,00% | 9.157,00 |
| 17.06.2025 | 3,01 | 3,01 | 2,86 | 3,00 | 2,74% | 13.583,00 |
| 16.06.2025 | 2,98 | 3,00 | 2,84 | 2,92 | 0,34% | 7.209,00 |
| 13.06.2025 | 2,99 | 2,99 | 2,70 | 2,91 | -4,90% | 21.708,00 |
| 12.06.2025 | 3,13 | 3,14 | 2,96 | 3,06 | -0,16% | 15.121,00 |
| 11.06.2025 | 3,09 | 3,20 | 2,86 | 3,07 | -0,81% | 25.018,00 |
| 10.06.2025 | 3,30 | 3,30 | 2,83 | 3,09 | -3,13% | 21.715,00 |
| 09.06.2025 | 2,95 | 3,37 | 2,95 | 3,19 | 9,25% | 46.227,00 |
| 06.06.2025 | 2,56 | 2,98 | 2,56 | 2,92 | 12,74% | 70.666,00 |
| 05.06.2025 | 2,61 | 2,82 | 2,50 | 2,59 | 0,00% | 23.981,00 |
| 04.06.2025 | 2,36 | 2,64 | 2,36 | 2,59 | 8,37% | 32.618,00 |
| 03.06.2025 | 2,22 | 2,44 | 2,22 | 2,39 | 4,37% | 26.385,00 |
| 02.06.2025 | 2,20 | 2,35 | 2,00 | 2,29 | 2,23% | 64.420,00 |
| 30.05.2025 | 2,32 | 2,40 | 2,03 | 2,24 | -4,68% | 55.170,00 |
| 29.05.2025 | 2,42 | 2,54 | 2,18 | 2,35 | -4,47% | 65.606,00 |
| 28.05.2025 | 2,50 | 2,68 | 2,37 | 2,46 | -1,60% | 70.422,00 |
| 27.05.2025 | 2,60 | 2,73 | 2,34 | 2,50 | -2,72% | 102.295,00 |
| 23.05.2025 | 2,61 | 2,67 | 2,42 | 2,57 | -3,56% | 68.714,00 |