0,950$
Echtzeit-Aktienkurs FAT Brands
Bid:
Ask:
Aktienkurse zur FAT Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 0,96 | 1,00 | 0,93 | 0,94 | -1,58% | 14.853,00 |
| 16.12.2025 | 0,94 | 0,98 | 0,93 | 0,95 | 2,04% | 11.303,00 |
| 15.12.2025 | 1,09 | 1,09 | 0,93 | 0,93 | -13,80% | 33.198,00 |
| 12.12.2025 | 1,08 | 1,09 | 1,05 | 1,08 | -0,92% | 3.333,00 |
| 11.12.2025 | 1,10 | 1,10 | 1,04 | 1,09 | 0,93% | 12.798,00 |
| 10.12.2025 | 1,12 | 1,12 | 1,02 | 1,08 | 5,88% | 17.886,00 |
| 09.12.2025 | 1,16 | 1,17 | 1,02 | 1,02 | -11,30% | 24.798,00 |
| 08.12.2025 | 1,12 | 1,33 | 1,12 | 1,15 | 9,52% | 16.218,00 |
| 05.12.2025 | 1,20 | 1,33 | 1,04 | 1,05 | 3,96% | 71.531,00 |
| 04.12.2025 | 0,99 | 1,04 | 0,99 | 1,01 | 0,44% | 46.924,00 |
| 03.12.2025 | 0,98 | 1,02 | 0,98 | 1,01 | 0,56% | 16.482,00 |
| 02.12.2025 | 0,99 | 1,01 | 0,97 | 1,00 | 0,00% | 30.869,00 |
| 01.12.2025 | 0,93 | 1,03 | 0,93 | 1,00 | 4,06% | 27.355,00 |
| 28.11.2025 | 0,94 | 1,00 | 0,91 | 0,96 | -4,85% | 23.899,00 |
| 26.11.2025 | 0,97 | 1,03 | 0,97 | 1,01 | -1,94% | 50.673,00 |
| 25.11.2025 | 1,01 | 1,04 | 0,88 | 1,03 | -6,79% | 80.003,00 |
| 24.11.2025 | 1,03 | 1,13 | 0,86 | 1,11 | -30,50% | 256.998,00 |
| 21.11.2025 | 1,92 | 2,05 | 1,50 | 1,59 | -16,75% | 93.248,00 |
| 20.11.2025 | 2,14 | 2,30 | 1,86 | 1,91 | -10,79% | 41.281,00 |
| 19.11.2025 | 2,20 | 2,25 | 2,14 | 2,14 | -2,68% | 2.150,00 |
| 18.11.2025 | 2,18 | 2,21 | 2,05 | 2,20 | 0,23% | 11.148,00 |
| 17.11.2025 | 2,25 | 2,25 | 2,18 | 2,20 | -0,50% | 8.749,00 |
| 14.11.2025 | 2,09 | 2,22 | 2,09 | 2,21 | -0,85% | 4.385,00 |
| 13.11.2025 | 2,17 | 2,26 | 2,17 | 2,23 | -2,84% | 5.702,00 |
| 12.11.2025 | 2,27 | 2,29 | 2,25 | 2,29 | 1,78% | 4.390,00 |
| 11.11.2025 | 2,27 | 2,30 | 2,15 | 2,25 | -3,23% | 40.190,00 |
| 10.11.2025 | 2,20 | 2,35 | 2,20 | 2,33 | 6,41% | 9.523,00 |
| 07.11.2025 | 2,15 | 2,26 | 2,12 | 2,19 | -1,58% | 22.872,00 |
| 06.11.2025 | 2,31 | 2,39 | 2,14 | 2,22 | -7,88% | 15.726,00 |
| 05.11.2025 | 2,25 | 2,49 | 2,25 | 2,41 | 5,93% | 23.343,00 |
| 04.11.2025 | 2,34 | 2,34 | 2,26 | 2,28 | -2,36% | 33.118,00 |
| 03.11.2025 | 2,29 | 2,34 | 2,25 | 2,33 | 1,75% | 6.163,00 |
| 31.10.2025 | 2,36 | 2,39 | 2,25 | 2,29 | -2,55% | 7.495,00 |
| 30.10.2025 | 2,35 | 2,41 | 2,27 | 2,35 | 0,00% | 5.412,00 |
| 29.10.2025 | 2,31 | 2,43 | 2,31 | 2,35 | -4,08% | 4.340,00 |
| 28.10.2025 | 2,40 | 2,45 | 2,30 | 2,45 | 3,81% | 5.586,00 |
| 27.10.2025 | 2,46 | 2,46 | 2,24 | 2,36 | 3,19% | 10.049,00 |
| 24.10.2025 | 2,44 | 2,46 | 2,28 | 2,29 | -3,91% | 6.317,00 |
| 23.10.2025 | 2,33 | 2,40 | 2,33 | 2,38 | -2,38% | 8.570,00 |
| 22.10.2025 | 2,38 | 2,45 | 2,38 | 2,44 | -0,44% | 18.362,00 |
| 21.10.2025 | 2,42 | 2,46 | 2,25 | 2,45 | -0,05% | 6.654,00 |
| 20.10.2025 | 2,42 | 2,46 | 2,33 | 2,45 | 1,66% | 11.944,00 |
| 17.10.2025 | 2,33 | 2,46 | 2,27 | 2,41 | -0,93% | 4.645,00 |
| 16.10.2025 | 2,45 | 2,48 | 2,41 | 2,43 | -1,07% | 7.114,00 |
| 15.10.2025 | 2,31 | 2,46 | 2,30 | 2,46 | 6,45% | 7.621,00 |
| 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 |