2,700$
-3,57%
Echtzeit-Aktienkurs FAT Brands
Bid:
Ask:
Aktienkurse zur FAT Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 2,85 | 2,90 | 2,64 | 2,67 | -6,49% | 86.769,00 |
| 21.05.2025 | 3,01 | 3,23 | 2,70 | 2,85 | -6,86% | 94.420,00 |
| 20.05.2025 | 3,64 | 3,64 | 3,01 | 3,06 | -13,80% | 90.591,00 |
| 19.05.2025 | 3,57 | 3,66 | 3,55 | 3,55 | -3,72% | 22.282,00 |
| 16.05.2025 | 3,67 | 3,85 | 3,55 | 3,69 | -4,97% | 46.072,00 |
| 15.05.2025 | 3,60 | 3,92 | 3,56 | 3,88 | -0,26% | 32.485,00 |
| 14.05.2025 | 4,07 | 4,35 | 3,50 | 3,89 | -8,25% | 113.875,00 |
| 13.05.2025 | 4,29 | 4,35 | 4,24 | 4,24 | -0,31% | 32.901,00 |
| 12.05.2025 | 4,01 | 4,46 | 3,89 | 4,25 | 7,68% | 53.477,00 |
| 09.05.2025 | 6,04 | 6,04 | 3,63 | 3,95 | -43,18% | 306.376,00 |
| 08.05.2025 | 7,00 | 7,00 | 6,95 | 6,95 | -0,13% | 17.695,00 |
| 07.05.2025 | 6,96 | 7,00 | 6,95 | 6,96 | -0,43% | 10.997,00 |
| 06.05.2025 | 6,97 | 7,00 | 6,95 | 6,99 | 0,43% | 12.704,00 |
| 05.05.2025 | 7,00 | 7,00 | 6,96 | 6,96 | -0,43% | 20.366,00 |
| 02.05.2025 | 7,00 | 7,02 | 6,97 | 6,99 | 0,00% | 21.983,00 |
| 01.05.2025 | 7,00 | 7,02 | 6,96 | 6,99 | 0,00% | 49.872,00 |
| 30.04.2025 | 6,99 | 7,00 | 6,95 | 6,99 | 0,86% | 9.456,00 |
| 29.04.2025 | 7,00 | 7,00 | 6,92 | 6,93 | -0,86% | 14.420,00 |
| 28.04.2025 | 7,00 | 7,10 | 6,96 | 6,99 | 0,00% | 11.276,00 |
| 25.04.2025 | 7,00 | 7,00 | 6,94 | 6,99 | 0,00% | 29.406,00 |
| 24.04.2025 | 7,00 | 7,10 | 6,96 | 6,99 | 0,00% | 42.043,00 |
| 23.04.2025 | 7,06 | 7,25 | 6,99 | 6,99 | 0,29% | 25.927,00 |
| 22.04.2025 | 7,19 | 7,19 | 6,97 | 6,97 | -1,27% | 19.844,00 |
| 21.04.2025 | 7,05 | 7,23 | 6,88 | 7,06 | 1,15% | 31.339,00 |
| 17.04.2025 | 6,82 | 7,00 | 6,70 | 6,98 | 3,56% | 8.978,00 |
| 16.04.2025 | 6,63 | 6,88 | 6,62 | 6,74 | 0,30% | 12.787,00 |
| 15.04.2025 | 7,00 | 7,00 | 6,69 | 6,72 | -3,31% | 16.371,00 |
| 14.04.2025 | 7,06 | 7,40 | 6,90 | 6,95 | 0,87% | 59.244,00 |
| 11.04.2025 | 6,70 | 6,89 | 6,57 | 6,89 | 2,84% | 18.541,00 |
| 10.04.2025 | 7,00 | 7,10 | 6,67 | 6,70 | -4,29% | 15.343,00 |
| 09.04.2025 | 7,18 | 7,40 | 6,80 | 7,00 | 1,01% | 50.488,00 |
| 08.04.2025 | 6,99 | 7,65 | 6,84 | 6,93 | 2,67% | 42.559,00 |
| 07.04.2025 | 7,00 | 7,26 | 6,47 | 6,75 | -6,64% | 49.789,00 |
| 04.04.2025 | 8,14 | 8,14 | 6,53 | 7,23 | -7,07% | 69.863,00 |
| 03.04.2025 | 7,98 | 8,00 | 7,65 | 7,78 | -5,47% | 31.167,00 |
| 02.04.2025 | 8,06 | 8,40 | 7,93 | 8,23 | 2,49% | 45.096,00 |
| 01.04.2025 | 8,10 | 8,45 | 7,91 | 8,03 | 0,12% | 53.699,00 |
| 31.03.2025 | 8,85 | 8,85 | 8,02 | 8,02 | -10,29% | 126.259,00 |
| 28.03.2025 | 9,14 | 9,20 | 8,82 | 8,94 | -3,77% | 26.342,00 |
| 27.03.2025 | 9,50 | 9,50 | 9,10 | 9,29 | -1,59% | 34.776,00 |
| 26.03.2025 | 9,51 | 9,51 | 9,42 | 9,44 | -0,21% | 9.264,00 |
| 25.03.2025 | 9,49 | 9,51 | 9,46 | 9,46 | 0,00% | 11.827,00 |
| 24.03.2025 | 9,50 | 9,51 | 9,45 | 9,46 | -0,47% | 9.249,00 |
| 21.03.2025 | 9,54 | 9,60 | 9,50 | 9,51 | -0,58% | 19.930,00 |
| 20.03.2025 | 9,69 | 9,69 | 9,56 | 9,56 | -0,41% | 7.846,00 |
| 19.03.2025 | 9,55 | 9,70 | 9,50 | 9,60 | 0,00% | 11.268,00 |
| 18.03.2025 | 9,39 | 9,69 | 9,38 | 9,60 | 0,42% | 16.892,00 |
| 17.03.2025 | 9,52 | 9,66 | 9,31 | 9,56 | -0,31% | 10.337,00 |
| 14.03.2025 | 9,63 | 9,69 | 9,55 | 9,59 | -0,36% | 32.477,00 |
| 13.03.2025 | 9,70 | 9,70 | 9,55 | 9,63 | -0,67% | 10.938,00 |
| 12.03.2025 | 9,54 | 9,69 | 9,54 | 9,69 | 1,58% | 7.975,00 |
| 11.03.2025 | 9,57 | 9,68 | 9,52 | 9,54 | -1,05% | 11.663,00 |
| 10.03.2025 | 9,66 | 9,70 | 9,49 | 9,64 | -0,62% | 30.162,00 |
| 07.03.2025 | 9,75 | 9,77 | 9,66 | 9,70 | -0,31% | 48.323,00 |
| 06.03.2025 | 9,81 | 9,81 | 9,69 | 9,73 | 0,52% | 24.991,00 |
| 05.03.2025 | 9,75 | 9,75 | 9,68 | 9,68 | -0,21% | 7.132,00 |
| 04.03.2025 | 9,71 | 9,75 | 9,65 | 9,70 | -1,02% | 17.007,00 |
| 03.03.2025 | 9,87 | 9,87 | 9,71 | 9,80 | -0,61% | 37.274,00 |
| 28.02.2025 | 9,75 | 9,90 | 9,75 | 9,86 | 1,13% | 19.821,00 |
| 27.02.2025 | 9,87 | 9,87 | 9,62 | 9,75 | 0,31% | 5.616,00 |
| 26.02.2025 | 9,58 | 9,92 | 9,58 | 9,72 | 1,54% | 17.960,00 |
| 25.02.2025 | 9,71 | 9,71 | 9,53 | 9,57 | -1,51% | 25.715,00 |
| 24.02.2025 | 9,75 | 9,75 | 9,61 | 9,72 | -0,51% | 22.991,00 |
| 21.02.2025 | 9,88 | 9,88 | 9,72 | 9,77 | -0,56% | 20.770,00 |
| 20.02.2025 | 9,84 | 9,85 | 9,77 | 9,82 | 0,05% | 19.313,00 |
| 19.02.2025 | 9,81 | 9,88 | 9,70 | 9,82 | -0,30% | 28.359,00 |
| 18.02.2025 | 9,90 | 9,94 | 9,85 | 9,85 | -0,61% | 26.455,00 |
| 14.02.2025 | 9,94 | 9,94 | 9,88 | 9,91 | -0,30% | 22.630,00 |
| 13.02.2025 | 9,92 | 9,94 | 9,87 | 9,94 | 0,51% | 17.127,00 |
| 12.02.2025 | 9,88 | 9,90 | 9,85 | 9,89 | 0,00% | 6.540,00 |
| 11.02.2025 | 9,94 | 9,94 | 9,81 | 9,89 | -0,10% | 12.282,00 |
| 10.02.2025 | 9,86 | 9,92 | 9,77 | 9,90 | -0,20% | 19.999,00 |
| 07.02.2025 | 9,91 | 9,97 | 9,91 | 9,92 | 0,00% | 20.988,00 |