1,000$
30,55%
Echtzeit-Aktienkurs FAT Brands Inc
Bid:
Ask:
Aktienkurse zur FAT Brands Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 0,64 | 1,45 | 0,60 | 0,89 | 15,87% | 11.339.462,00 |
| 02.02.2026 | 0,95 | 0,98 | 0,64 | 0,77 | -50,61% | 3.081.397,00 |
| 30.01.2026 | 1,74 | 2,30 | 1,30 | 1,55 | 384,38% | 56.630.284,00 |
| 29.01.2026 | 0,62 | 0,63 | 0,32 | 0,32 | -48,10% | 13.800.137,00 |
| 28.01.2026 | 1,01 | 1,04 | 0,60 | 0,62 | -38,95% | 52.706,00 |
| 27.01.2026 | 1,08 | 1,26 | 1,00 | 1,01 | -19,84% | 36.989,00 |
| 26.01.2026 | 1,32 | 1,36 | 1,22 | 1,26 | 1,74% | 29.802,00 |
| 23.01.2026 | 1,19 | 1,31 | 1,17 | 1,24 | 8,55% | 29.285,00 |
| 22.01.2026 | 1,14 | 1,17 | 1,13 | 1,14 | 1,87% | 10.481,00 |
| 21.01.2026 | 1,02 | 1,12 | 1,00 | 1,12 | 8,21% | 25.514,00 |
| 20.01.2026 | 1,08 | 1,08 | 1,04 | 1,04 | -4,17% | 18.560,00 |
| 16.01.2026 | 1,11 | 1,11 | 1,08 | 1,08 | -4,80% | 3.611,00 |
| 15.01.2026 | 1,14 | 1,15 | 1,12 | 1,13 | -2,21% | 12.415,00 |
| 14.01.2026 | 1,15 | 1,18 | 1,03 | 1,16 | 0,87% | 5.962,00 |
| 13.01.2026 | 1,20 | 1,22 | 1,14 | 1,15 | -4,96% | 14.541,00 |
| 12.01.2026 | 1,20 | 1,23 | 1,20 | 1,21 | -1,63% | 5.582,00 |
| 09.01.2026 | 1,33 | 1,33 | 1,22 | 1,23 | -7,52% | 4.623,00 |
| 08.01.2026 | 1,32 | 1,33 | 1,21 | 1,33 | -0,60% | 4.104,00 |
| 07.01.2026 | 1,30 | 1,34 | 1,24 | 1,34 | 3,72% | 8.934,00 |
| 06.01.2026 | 1,33 | 1,33 | 1,29 | 1,29 | -5,77% | 4.950,00 |
| 05.01.2026 | 1,38 | 1,38 | 1,29 | 1,37 | 7,80% | 7.102,00 |
| 02.01.2026 | 1,28 | 1,33 | 1,27 | 1,27 | 0,79% | 5.284,00 |
| 31.12.2025 | 1,26 | 1,30 | 1,26 | 1,26 | 0,00% | 7.577,00 |
| 30.12.2025 | 1,21 | 1,29 | 1,21 | 1,26 | 0,80% | 5.350,00 |
| 29.12.2025 | 1,20 | 1,27 | 1,20 | 1,25 | 3,31% | 14.194,00 |
| 26.12.2025 | 1,18 | 1,24 | 1,18 | 1,21 | 1,68% | 5.018,00 |
| 24.12.2025 | 1,20 | 1,29 | 1,14 | 1,19 | -4,80% | 17.337,00 |
| 23.12.2025 | 1,25 | 1,30 | 1,23 | 1,25 | 2,46% | 6.922,00 |
| 22.12.2025 | 1,39 | 1,62 | 1,20 | 1,22 | 1,67% | 79.719,00 |
| 19.12.2025 | 1,65 | 1,75 | 1,17 | 1,20 | -21,05% | 145.152,00 |
| 18.12.2025 | 1,50 | 1,92 | 1,50 | 1,52 | 0,66% | 40.568,00 |
| 17.12.2025 | 1,50 | 1,52 | 1,29 | 1,51 | -6,79% | 14.780,00 |
| 16.12.2025 | 1,43 | 1,75 | 1,24 | 1,62 | 11,72% | 90.799,00 |
| 15.12.2025 | 1,68 | 1,68 | 1,20 | 1,45 | -9,38% | 13.280,00 |
| 12.12.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -3,90% | 1.627,00 |
| 11.12.2025 | 1,74 | 1,74 | 1,67 | 1,67 | -4,31% | 2.725,00 |
| 10.12.2025 | 1,69 | 1,78 | 1,66 | 1,74 | 0,00% | 6.237,00 |
| 09.12.2025 | 1,68 | 1,83 | 1,68 | 1,74 | -3,33% | 10.250,00 |
| 08.12.2025 | 1,93 | 2,01 | 1,79 | 1,80 | -5,51% | 10.806,00 |
| 05.12.2025 | 2,14 | 2,14 | 1,91 | 1,91 | -4,75% | 6.693,00 |
| 04.12.2025 | 2,04 | 2,04 | 2,00 | 2,00 | -2,20% | 9.146,00 |
| 03.12.2025 | 2,02 | 2,15 | 2,00 | 2,05 | 6,36% | 6.864,00 |
| 02.12.2025 | 1,87 | 2,10 | 1,87 | 1,92 | 3,37% | 7.842,00 |
| 01.12.2025 | 1,83 | 1,98 | 1,83 | 1,86 | 1,64% | 3.639,00 |
| 28.11.2025 | 1,80 | 1,85 | 1,80 | 1,83 | 1,67% | 4.303,00 |
| 26.11.2025 | 1,85 | 1,85 | 1,80 | 1,80 | -1,10% | 3.832,00 |
| 25.11.2025 | 1,83 | 1,91 | 1,82 | 1,82 | 0,55% | 4.003,00 |
| 24.11.2025 | 1,63 | 2,20 | 1,63 | 1,81 | 1,69% | 17.686,00 |
| 21.11.2025 | 1,94 | 2,51 | 1,50 | 1,78 | -13,17% | 52.552,00 |
| 20.11.2025 | 2,40 | 2,40 | 2,05 | 2,05 | -14,41% | 10.250,00 |
| 19.11.2025 | 2,43 | 2,43 | 2,30 | 2,40 | 1,70% | 2.312,00 |
| 18.11.2025 | 2,36 | 2,36 | 2,34 | 2,36 | 5,61% | 1.069,00 |
| 17.11.2025 | 2,34 | 2,44 | 2,21 | 2,23 | 0,00% | 2.677,00 |
| 14.11.2025 | 2,23 | 2,29 | 2,23 | 2,23 | 1,36% | 7.062,00 |
| 13.11.2025 | 2,27 | 2,37 | 2,20 | 2,20 | -0,90% | 3.578,00 |
| 12.11.2025 | 2,32 | 2,39 | 2,22 | 2,22 | 0,46% | 1.218,00 |
| 07.11.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -0,45% | 1.496,00 |
| 06.11.2025 | 2,35 | 2,35 | 2,20 | 2,22 | -3,90% | 3.631,00 |
| 05.11.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -0,43% | 639,00 |
| 04.11.2025 | 2,35 | 2,35 | 2,32 | 2,32 | 0,43% | 899,00 |
| 03.11.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -4,94% | 1.891,00 |
| 31.10.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | 1.620,00 |
| 30.10.2025 | 2,25 | 2,43 | 2,21 | 2,43 | 1,46% | 1.402,00 |
| 29.10.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,44% | 613,00 |
| 28.10.2025 | 2,54 | 2,58 | 2,41 | 2,43 | -5,81% | 4.250,00 |
| 27.10.2025 | 2,55 | 2,58 | 2,52 | 2,58 | 0,78% | 783,00 |
| 24.10.2025 | 2,51 | 2,57 | 2,51 | 2,56 | 1,59% | 1.762,00 |
| 23.10.2025 | 2,56 | 2,56 | 2,51 | 2,52 | -0,43% | 2.951,00 |
| 22.10.2025 | 2,51 | 2,55 | 2,51 | 2,53 | -1,13% | 1.559,00 |
| 21.10.2025 | 2,57 | 2,57 | 2,56 | 2,56 | 0,91% | 500,00 |
| 20.10.2025 | 2,51 | 2,58 | 2,51 | 2,54 | -0,91% | 1.542,00 |
| 17.10.2025 | 2,55 | 2,56 | 2,54 | 2,56 | -0,39% | 4.530,00 |
| 16.10.2025 | 2,56 | 2,57 | 2,56 | 2,57 | 0,00% | 1.113,00 |
| 15.10.2025 | 2,51 | 2,57 | 2,51 | 2,57 | -0,39% | 1.055,00 |
| 14.10.2025 | 2,48 | 2,58 | 2,48 | 2,58 | -0,39% | 484,00 |
| 13.10.2025 | 2,58 | 2,59 | 2,48 | 2,59 | 1,77% | 1.577,00 |
| 10.10.2025 | 2,56 | 2,56 | 2,55 | 2,55 | -1,17% | 1.061,00 |
| 08.10.2025 | 2,54 | 2,71 | 2,44 | 2,58 | 1,78% | 2.608,00 |
| 07.10.2025 | 2,56 | 2,71 | 2,43 | 2,53 | -4,17% | 1.504,00 |
| 06.10.2025 | 2,65 | 2,71 | 2,64 | 2,64 | 1,34% | 1.287,00 |
| 03.10.2025 | 2,50 | 2,70 | 2,49 | 2,61 | 3,37% | 4.847,00 |
| 02.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -4,91% | 290,00 |
| 01.10.2025 | 2,51 | 2,68 | 2,51 | 2,65 | -1,12% | 850,00 |
| 30.09.2025 | 2,46 | 2,68 | 2,46 | 2,68 | 0,00% | 1.763,00 |
| 29.09.2025 | 2,60 | 2,73 | 2,41 | 2,68 | 5,53% | 3.592,00 |
| 26.09.2025 | 2,50 | 2,54 | 2,49 | 2,54 | 1,06% | 5.676,00 |
| 25.09.2025 | 2,46 | 2,55 | 2,46 | 2,51 | -1,07% | 2.411,00 |
| 24.09.2025 | 2,62 | 2,67 | 2,33 | 2,54 | 0,00% | 279,00 |
| 23.09.2025 | 2,62 | 2,67 | 2,33 | 2,54 | -5,13% | 30.049,00 |
| 22.09.2025 | 2,51 | 2,70 | 2,51 | 2,68 | 7,96% | 2.821,00 |
| 19.09.2025 | 2,58 | 2,64 | 2,48 | 2,48 | -3,88% | 2.431,00 |
| 18.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,79% | 415,00 |
| 17.09.2025 | 2,60 | 2,60 | 2,51 | 2,51 | -3,44% | 1.646,00 |
| 16.09.2025 | 2,60 | 2,61 | 2,60 | 2,60 | 1,54% | 1.491,00 |
| 12.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,94% | 543,00 |
| 11.09.2025 | 2,71 | 2,74 | 2,60 | 2,67 | 3,90% | 1.561,00 |
| 10.09.2025 | 2,54 | 2,64 | 2,54 | 2,57 | 4,27% | 1.597,00 |
| 09.09.2025 | 2,55 | 2,64 | 2,46 | 2,46 | -3,15% | 648,00 |
| 08.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | 996,00 |
| 05.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 201,00 |