1,740$
-2,25%
Echtzeit-Aktienkurs Fathom Holdings
Bid:
Ask:
Aktienkurse zur Fathom Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,85 | 1,90 | 1,70 | 1,74 | -2,52% | 41.929,00 |
| 14.10.2025 | 1,59 | 1,84 | 1,56 | 1,79 | 10,87% | 562.212,00 |
| 13.10.2025 | 1,63 | 1,70 | 1,53 | 1,61 | 1,90% | 137.868,00 |
| 10.10.2025 | 1,69 | 1,78 | 1,57 | 1,58 | -6,51% | 266.906,00 |
| 09.10.2025 | 1,77 | 1,77 | 1,66 | 1,69 | -1,74% | 167.279,00 |
| 08.10.2025 | 1,68 | 1,74 | 1,65 | 1,72 | 1,78% | 166.759,00 |
| 07.10.2025 | 1,77 | 1,81 | 1,67 | 1,69 | -3,43% | 313.214,00 |
| 06.10.2025 | 1,74 | 1,82 | 1,66 | 1,75 | -2,23% | 313.732,00 |
| 03.10.2025 | 1,90 | 1,90 | 1,77 | 1,79 | -3,76% | 38.719,00 |
| 02.10.2025 | 1,81 | 1,94 | 1,77 | 1,86 | 6,90% | 463.168,00 |
| 01.10.2025 | 1,73 | 1,83 | 1,73 | 1,74 | -3,06% | 242.013,00 |
| 30.09.2025 | 1,86 | 1,90 | 1,76 | 1,80 | -4,52% | 325.522,00 |
| 29.09.2025 | 1,96 | 1,99 | 1,85 | 1,88 | -3,59% | 393.508,00 |
| 26.09.2025 | 2,10 | 2,12 | 1,92 | 1,95 | -6,25% | 469.611,00 |
| 25.09.2025 | 2,16 | 2,20 | 2,06 | 2,08 | -4,15% | 573.049,00 |
| 24.09.2025 | 2,11 | 2,23 | 2,03 | 2,17 | 4,33% | 679.426,00 |
| 23.09.2025 | 1,95 | 2,29 | 1,95 | 2,08 | 8,33% | 1.298.967,00 |
| 22.09.2025 | 2,04 | 2,08 | 1,90 | 1,92 | -4,00% | 1.068.266,00 |
| 19.09.2025 | 2,07 | 2,10 | 1,85 | 2,00 | -16,32% | 2.650.229,00 |
| 18.09.2025 | 2,71 | 2,79 | 2,36 | 2,39 | -9,30% | 761.917,00 |
| 17.09.2025 | 2,75 | 3,37 | 2,55 | 2,64 | -4,18% | 1.647.055,00 |
| 16.09.2025 | 2,80 | 2,83 | 2,55 | 2,75 | -2,83% | 473.015,00 |
| 15.09.2025 | 3,00 | 3,09 | 2,74 | 2,83 | 0,35% | 653.863,00 |
| 12.09.2025 | 2,84 | 2,97 | 2,61 | 2,82 | -0,70% | 783.531,00 |
| 11.09.2025 | 2,60 | 2,98 | 2,42 | 2,84 | 19,83% | 1.564.623,00 |
| 10.09.2025 | 1,90 | 2,39 | 1,90 | 2,37 | 30,22% | 1.515.725,00 |
| 09.09.2025 | 1,90 | 1,93 | 1,80 | 1,82 | -6,67% | 228.797,00 |
| 08.09.2025 | 2,00 | 2,17 | 1,93 | 1,95 | -1,02% | 526.267,00 |
| 05.09.2025 | 1,83 | 2,25 | 1,83 | 1,97 | 6,49% | 566.444,00 |
| 04.09.2025 | 2,00 | 2,03 | 1,77 | 1,85 | -6,82% | 349.423,00 |
| 03.09.2025 | 2,01 | 2,07 | 1,91 | 1,99 | -2,20% | 160.626,00 |
| 02.09.2025 | 2,00 | 2,14 | 1,87 | 2,03 | 2,01% | 336.517,00 |
| 29.08.2025 | 2,12 | 2,20 | 1,94 | 1,99 | -13,48% | 687.826,00 |
| 28.08.2025 | 1,74 | 2,54 | 1,73 | 2,30 | 33,72% | 3.463.387,00 |
| 27.08.2025 | 1,89 | 1,97 | 1,72 | 1,72 | -10,88% | 368.224,00 |
| 26.08.2025 | 2,12 | 2,34 | 1,90 | 1,93 | -8,10% | 1.445.678,00 |
| 25.08.2025 | 1,49 | 3,09 | 1,46 | 2,10 | 40,00% | 14.794.173,00 |
| 22.08.2025 | 1,19 | 1,60 | 1,19 | 1,50 | 25,00% | 561.554,00 |
| 21.08.2025 | 1,22 | 1,27 | 1,18 | 1,20 | -0,83% | 50.988,00 |
| 20.08.2025 | 1,23 | 1,25 | 1,20 | 1,21 | -3,97% | 68.866,00 |
| 19.08.2025 | 1,32 | 1,34 | 1,25 | 1,26 | -6,67% | 45.643,00 |
| 18.08.2025 | 1,25 | 1,36 | 1,18 | 1,35 | 10,66% | 238.358,00 |
| 15.08.2025 | 1,22 | 1,24 | 1,08 | 1,22 | 4,27% | 344.965,00 |
| 14.08.2025 | 1,29 | 1,30 | 1,17 | 1,17 | -10,00% | 137.030,00 |
| 13.08.2025 | 1,39 | 1,48 | 1,28 | 1,30 | -9,72% | 143.216,00 |
| 12.08.2025 | 1,39 | 1,50 | 1,38 | 1,44 | 5,88% | 213.653,00 |
| 11.08.2025 | 1,30 | 1,38 | 1,30 | 1,36 | 3,03% | 79.690,00 |
| 08.08.2025 | 1,23 | 1,34 | 1,23 | 1,32 | 9,09% | 136.910,00 |
| 07.08.2025 | 1,24 | 1,30 | 1,21 | 1,21 | -2,42% | 125.757,00 |
| 06.08.2025 | 1,21 | 1,24 | 1,20 | 1,24 | 3,33% | 48.315,00 |
| 05.08.2025 | 1,15 | 1,22 | 1,15 | 1,20 | 3,45% | 54.305,00 |
| 04.08.2025 | 1,10 | 1,19 | 1,07 | 1,16 | 1,75% | 71.928,00 |
| 01.08.2025 | 1,10 | 1,17 | 1,05 | 1,14 | 0,88% | 108.510,00 |
| 31.07.2025 | 1,24 | 1,25 | 1,13 | 1,13 | -8,13% | 80.601,00 |
| 30.07.2025 | 1,34 | 1,36 | 1,20 | 1,23 | -5,02% | 174.325,00 |
| 29.07.2025 | 1,57 | 1,62 | 1,26 | 1,30 | -18,55% | 141.837,00 |
| 28.07.2025 | 1,58 | 1,75 | 1,55 | 1,59 | 2,91% | 168.164,00 |
| 25.07.2025 | 1,41 | 1,56 | 1,37 | 1,55 | 9,57% | 177.012,00 |
| 24.07.2025 | 1,42 | 1,44 | 1,38 | 1,41 | -0,70% | 198.192,00 |
| 23.07.2025 | 1,58 | 1,69 | 1,41 | 1,42 | -10,69% | 193.055,00 |
| 22.07.2025 | 1,48 | 1,65 | 1,44 | 1,59 | 6,71% | 342.546,00 |
| 21.07.2025 | 1,32 | 1,56 | 1,21 | 1,49 | 12,03% | 329.111,00 |
| 18.07.2025 | 1,34 | 1,40 | 1,26 | 1,33 | -2,21% | 117.151,00 |
| 17.07.2025 | 1,37 | 1,42 | 1,31 | 1,36 | -0,73% | 157.465,00 |
| 16.07.2025 | 1,28 | 1,40 | 1,28 | 1,37 | 7,87% | 186.667,00 |
| 15.07.2025 | 1,23 | 1,29 | 1,21 | 1,27 | 0,79% | 133.086,00 |
| 14.07.2025 | 1,27 | 1,36 | 1,24 | 1,26 | 1,61% | 54.733,00 |
| 11.07.2025 | 1,30 | 1,33 | 1,24 | 1,24 | -6,06% | 93.389,00 |
| 10.07.2025 | 1,33 | 1,39 | 1,30 | 1,32 | 0,76% | 55.380,00 |
| 09.07.2025 | 1,35 | 1,36 | 1,27 | 1,31 | -2,96% | 53.274,00 |
| 08.07.2025 | 1,28 | 1,39 | 1,28 | 1,35 | 5,47% | 84.755,00 |
| 07.07.2025 | 1,40 | 1,45 | 1,25 | 1,28 | -9,22% | 177.221,00 |
| 03.07.2025 | 1,38 | 1,47 | 1,38 | 1,41 | -3,42% | 92.916,00 |
| 02.07.2025 | 1,39 | 1,47 | 1,35 | 1,46 | 5,04% | 64.639,00 |
| 01.07.2025 | 1,24 | 1,43 | 1,24 | 1,39 | 12,10% | 109.989,00 |
| 30.06.2025 | 1,18 | 1,29 | 1,18 | 1,24 | 5,98% | 75.739,00 |
| 27.06.2025 | 1,14 | 1,21 | 1,14 | 1,17 | 4,46% | 271.795,00 |
| 26.06.2025 | 1,03 | 1,15 | 1,03 | 1,12 | 9,80% | 70.229,00 |
| 25.06.2025 | 1,03 | 1,06 | 0,99 | 1,02 | 0,99% | 81.116,00 |
| 24.06.2025 | 0,97 | 1,01 | 0,95 | 1,01 | 6,32% | 98.017,00 |
| 23.06.2025 | 0,95 | 1,02 | 0,95 | 0,95 | -6,86% | 48.582,00 |
| 20.06.2025 | 1,06 | 1,10 | 1,02 | 1,02 | -4,67% | 58.230,00 |
| 18.06.2025 | 1,13 | 1,13 | 1,03 | 1,07 | -5,31% | 70.510,00 |
| 17.06.2025 | 1,16 | 1,19 | 1,11 | 1,13 | -2,59% | 32.250,00 |
| 16.06.2025 | 1,24 | 1,24 | 1,15 | 1,16 | -4,13% | 103.168,00 |
| 13.06.2025 | 1,21 | 1,26 | 1,21 | 1,21 | -0,82% | 65.360,00 |
| 12.06.2025 | 1,26 | 1,36 | 1,21 | 1,22 | -5,43% | 77.334,00 |
| 11.06.2025 | 1,28 | 1,35 | 1,28 | 1,29 | 1,57% | 84.500,00 |
| 10.06.2025 | 1,28 | 1,31 | 1,27 | 1,27 | 1,60% | 14.397,00 |
| 09.06.2025 | 1,28 | 1,37 | 1,25 | 1,25 | 0,00% | 54.524,00 |
| 06.06.2025 | 1,26 | 1,30 | 1,25 | 1,25 | -1,57% | 15.897,00 |
| 05.06.2025 | 1,31 | 1,31 | 1,24 | 1,27 | -0,78% | 14.431,00 |
| 04.06.2025 | 1,30 | 1,41 | 1,27 | 1,28 | 0,00% | 60.309,00 |
| 03.06.2025 | 1,53 | 1,56 | 1,26 | 1,28 | -1,54% | 300.700,00 |
| 02.06.2025 | 1,21 | 1,34 | 1,20 | 1,30 | 8,33% | 52.521,00 |
| 30.05.2025 | 1,25 | 1,28 | 1,18 | 1,20 | -4,00% | 19.354,00 |
| 29.05.2025 | 1,17 | 1,33 | 1,16 | 1,25 | 7,76% | 62.138,00 |
| 28.05.2025 | 1,19 | 1,21 | 1,13 | 1,16 | -1,69% | 43.763,00 |
| 27.05.2025 | 1,20 | 1,23 | 1,13 | 1,18 | -1,67% | 35.886,00 |
| 23.05.2025 | 1,17 | 1,26 | 1,12 | 1,20 | 2,13% | 57.863,00 |