1,350$
18,42%
Echtzeit-Aktienkurs Fathom Holdings
Bid:
Ask:
Aktienkurse zur Fathom Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,16 | 1,39 | 1,16 | 1,30 | 14,04% | 858.680,00 |
| 07.01.2026 | 0,98 | 1,17 | 0,96 | 1,14 | 14,01% | 295.690,00 |
| 06.01.2026 | 0,92 | 1,00 | 0,92 | 1,00 | 8,68% | 107.313,00 |
| 05.01.2026 | 0,90 | 0,97 | 0,90 | 0,92 | -0,22% | 140.711,00 |
| 02.01.2026 | 1,03 | 1,03 | 0,86 | 0,92 | -8,71% | 261.255,00 |
| 31.12.2025 | 1,04 | 1,07 | 0,86 | 1,01 | -2,88% | 279.102,00 |
| 30.12.2025 | 1,05 | 1,08 | 1,03 | 1,04 | -0,95% | 80.583,00 |
| 29.12.2025 | 1,09 | 1,09 | 1,03 | 1,05 | -4,55% | 201.753,00 |
| 26.12.2025 | 1,04 | 1,15 | 1,04 | 1,10 | 2,80% | 41.882,00 |
| 24.12.2025 | 1,00 | 1,11 | 1,00 | 1,07 | 7,30% | 138.441,00 |
| 23.12.2025 | 1,05 | 1,08 | 0,98 | 1,00 | -3,18% | 131.947,00 |
| 22.12.2025 | 1,09 | 1,10 | 1,03 | 1,03 | -5,50% | 125.658,00 |
| 19.12.2025 | 1,14 | 1,14 | 1,08 | 1,09 | -6,84% | 120.436,00 |
| 18.12.2025 | 1,06 | 1,17 | 1,06 | 1,17 | 11,43% | 55.454,00 |
| 17.12.2025 | 1,09 | 1,10 | 1,04 | 1,05 | -3,67% | 87.355,00 |
| 16.12.2025 | 1,10 | 1,12 | 1,06 | 1,09 | -2,68% | 66.535,00 |
| 15.12.2025 | 1,25 | 1,25 | 1,11 | 1,12 | -9,68% | 121.173,00 |
| 12.12.2025 | 1,20 | 1,27 | 1,19 | 1,24 | 1,64% | 60.874,00 |
| 11.12.2025 | 1,20 | 1,25 | 1,20 | 1,22 | -1,61% | 80.934,00 |
| 10.12.2025 | 1,21 | 1,26 | 1,17 | 1,24 | 3,33% | 67.708,00 |
| 09.12.2025 | 1,16 | 1,21 | 1,16 | 1,20 | 2,39% | 79.878,00 |
| 08.12.2025 | 1,20 | 1,23 | 1,16 | 1,17 | -1,51% | 33.243,00 |
| 05.12.2025 | 1,22 | 1,25 | 1,19 | 1,19 | -1,65% | 64.676,00 |
| 04.12.2025 | 1,21 | 1,22 | 1,19 | 1,21 | -1,63% | 106.884,00 |
| 03.12.2025 | 1,20 | 1,25 | 1,20 | 1,23 | 4,24% | 107.506,00 |
| 02.12.2025 | 1,20 | 1,22 | 1,16 | 1,18 | -3,28% | 33.683,00 |
| 01.12.2025 | 1,25 | 1,26 | 1,18 | 1,22 | -5,43% | 87.891,00 |
| 28.11.2025 | 1,25 | 1,32 | 1,25 | 1,29 | 3,20% | 32.029,00 |
| 26.11.2025 | 1,25 | 1,30 | 1,18 | 1,25 | 0,00% | 231.981,00 |
| 25.11.2025 | 1,32 | 1,33 | 1,23 | 1,25 | -0,79% | 120.626,00 |
| 24.11.2025 | 1,16 | 1,28 | 1,16 | 1,26 | 7,69% | 125.746,00 |
| 21.11.2025 | 1,09 | 1,18 | 1,04 | 1,17 | 10,38% | 182.522,00 |
| 20.11.2025 | 1,12 | 1,19 | 1,06 | 1,06 | -2,75% | 79.394,00 |
| 19.11.2025 | 1,10 | 1,11 | 1,06 | 1,09 | -0,91% | 112.651,00 |
| 18.11.2025 | 1,08 | 1,10 | 1,04 | 1,10 | 0,92% | 117.711,00 |
| 17.11.2025 | 1,04 | 1,13 | 1,02 | 1,09 | 6,86% | 171.535,00 |
| 14.11.2025 | 1,11 | 1,14 | 1,01 | 1,02 | -6,42% | 411.521,00 |
| 13.11.2025 | 1,22 | 1,25 | 1,07 | 1,09 | -10,66% | 318.793,00 |
| 12.11.2025 | 1,31 | 1,41 | 1,22 | 1,22 | -16,15% | 288.553,00 |
| 11.11.2025 | 1,32 | 1,51 | 1,30 | 1,46 | 12,79% | 395.414,00 |
| 10.11.2025 | 1,32 | 1,39 | 1,05 | 1,29 | 3,20% | 258.881,00 |
| 07.11.2025 | 1,18 | 1,28 | 1,15 | 1,25 | 5,93% | 156.358,00 |
| 06.11.2025 | 1,30 | 1,30 | 1,18 | 1,18 | -5,98% | 188.392,00 |
| 05.11.2025 | 1,35 | 1,35 | 1,23 | 1,26 | -4,20% | 210.381,00 |
| 04.11.2025 | 1,31 | 1,42 | 1,28 | 1,31 | -5,76% | 149.325,00 |
| 03.11.2025 | 1,39 | 1,44 | 1,33 | 1,39 | -2,80% | 172.385,00 |
| 31.10.2025 | 1,42 | 1,47 | 1,37 | 1,43 | 2,14% | 111.209,00 |
| 30.10.2025 | 1,52 | 1,54 | 1,39 | 1,40 | -7,89% | 223.935,00 |
| 29.10.2025 | 1,64 | 1,65 | 1,48 | 1,52 | -6,75% | 212.480,00 |
| 28.10.2025 | 1,66 | 1,74 | 1,61 | 1,63 | -4,68% | 132.009,00 |
| 27.10.2025 | 1,76 | 1,78 | 1,68 | 1,71 | -1,72% | 163.365,00 |
| 24.10.2025 | 1,65 | 1,84 | 1,62 | 1,74 | 8,75% | 174.042,00 |
| 23.10.2025 | 1,57 | 1,62 | 1,57 | 1,60 | 1,91% | 53.317,00 |
| 22.10.2025 | 1,68 | 1,68 | 1,54 | 1,57 | -5,42% | 126.810,00 |
| 21.10.2025 | 1,69 | 1,75 | 1,64 | 1,66 | -2,92% | 94.023,00 |
| 20.10.2025 | 1,68 | 1,75 | 1,66 | 1,71 | 3,01% | 153.729,00 |
| 17.10.2025 | 1,68 | 1,77 | 1,66 | 1,66 | -5,68% | 241.339,00 |
| 16.10.2025 | 1,83 | 1,92 | 1,71 | 1,76 | 1,15% | 472.433,00 |
| 15.10.2025 | 1,86 | 1,91 | 1,69 | 1,74 | -2,52% | 463.907,00 |
| 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 |