1,500$
-7,41%
Echtzeit-Aktienkurs FAT Brands Inc
Bid:
Ask:
Aktienkurse zur FAT Brands Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,50 | 1,52 | 1,29 | 1,50 | -7,41% | 14.769,00 |
| 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% | 1.518,00 |
| 11.12.2025 | 1,74 | 1,74 | 1,67 | 1,67 | -4,31% | 2.719,00 |
| 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% | 10.248,00 |
| 08.12.2025 | 1,93 | 2,01 | 1,79 | 1,80 | -5,51% | 10.805,00 |
| 05.12.2025 | 2,14 | 2,14 | 1,91 | 1,91 | -4,75% | 6.593,00 |
| 04.12.2025 | 2,04 | 2,04 | 2,00 | 2,00 | -2,20% | 9.129,00 |
| 03.12.2025 | 2,02 | 2,15 | 2,00 | 2,05 | 6,34% | 6.858,00 |
| 02.12.2025 | 1,87 | 2,10 | 1,87 | 1,92 | 3,39% | 7.130,00 |
| 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% | 4.302,00 |
| 26.11.2025 | 1,85 | 1,85 | 1,80 | 1,80 | -1,10% | 3.832,00 |
| 25.11.2025 | 1,83 | 1,90 | 1,82 | 1,82 | -4,21% | 3.657,00 |
| 24.11.2025 | 1,63 | 2,20 | 1,63 | 1,90 | -7,32% | 17.686,00 |
| 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% | 2.287,00 |
| 18.11.2025 | 2,36 | 2,36 | 2,34 | 2,36 | 5,61% | 1.069,00 |
| 17.11.2025 | 2,34 | 2,34 | 2,21 | 2,23 | 1,36% | 2.677,00 |
| 13.11.2025 | 2,28 | 2,37 | 2,20 | 2,20 | -0,90% | 3.578,00 |
| 12.11.2025 | 2,32 | 2,39 | 2,22 | 2,22 | 0,45% | 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% | 3.629,00 |
| 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% | 1.840,00 |
| 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 | 2,53 | 2,58 | 0,78% | 783,00 |
| 24.10.2025 | 2,51 | 2,57 | 2,51 | 2,56 | 1,59% | 1.761,00 |
| 23.10.2025 | 2,56 | 2,56 | 2,51 | 2,52 | -0,43% | 2.915,00 |
| 22.10.2025 | 2,51 | 2,55 | 2,51 | 2,53 | -1,13% | 1.556,00 |
| 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 | -0,90% | 1.527,00 |
| 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 | 1,33% | 1.577,00 |
| 10.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,74% | 1.049,00 |
| 08.10.2025 | 2,54 | 2,71 | 2,44 | 2,58 | 1,78% | 2.606,00 |
| 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 | 4,76% | 1.287,00 |
| 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 | 5,55% | 3.592,00 |
| 26.09.2025 | 2,50 | 2,54 | 2,49 | 2,54 | 1,03% | 5.676,00 |
| 25.09.2025 | 2,47 | 2,55 | 2,47 | 2,51 | -1,06% | 2.398,00 |
| 24.09.2025 | 2,54 | 2,54 | 2,50 | 2,54 | 0,00% | 3.463,00 |
| 23.09.2025 | 2,62 | 2,67 | 2,33 | 2,54 | -5,12% | 29.999,00 |
| 22.09.2025 | 2,51 | 2,70 | 2,51 | 2,68 | 1,32% | 2.821,00 |
| 19.09.2025 | 2,58 | 2,64 | 2,55 | 2,64 | 2,40% | 2.391,00 |
| 18.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,79% | 363,00 |
| 17.09.2025 | 2,60 | 2,60 | 2,51 | 2,51 | -3,42% | 1.626,00 |
| 16.09.2025 | 2,60 | 2,61 | 2,60 | 2,60 | 1,52% | 1.491,00 |
| 12.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,94% | 543,00 |
| 11.09.2025 | 2,71 | 2,75 | 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% | 646,00 |
| 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 |
| 04.09.2025 | 2,54 | 2,61 | 2,48 | 2,60 | 6,69% | 1.401,00 |
| 03.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -5,18% | 619,00 |
| 02.09.2025 | 2,80 | 2,80 | 2,57 | 2,57 | -11,07% | 1.259,00 |
| 29.08.2025 | 2,79 | 2,89 | 2,79 | 2,89 | 12,89% | 3.851,00 |
| 28.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,43% | 347,00 |
| 27.08.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 2,36% | 1.353,00 |
| 26.08.2025 | 2,64 | 2,64 | 2,43 | 2,59 | 1,17% | 776,00 |
| 25.08.2025 | 2,43 | 2,56 | 2,43 | 2,56 | -1,54% | 4.328,00 |
| 22.08.2025 | 2,59 | 2,60 | 2,59 | 2,60 | -0,38% | 814,00 |
| 21.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,38% | 478,00 |
| 20.08.2025 | 2,62 | 2,62 | 2,45 | 2,60 | 2,77% | 902,00 |
| 19.08.2025 | 2,75 | 2,75 | 2,53 | 2,53 | 0,00% | 3.356,00 |
| 18.08.2025 | 2,42 | 2,99 | 2,42 | 2,53 | 1,20% | 4.264,00 |
| 15.08.2025 | 2,60 | 2,68 | 2,50 | 2,50 | 0,00% | 3.269,00 |
| 14.08.2025 | 2,48 | 2,50 | 2,48 | 2,50 | 1,63% | 12.003,00 |
| 13.08.2025 | 2,55 | 2,65 | 2,46 | 2,46 | -3,53% | 5.388,00 |
| 12.08.2025 | 2,62 | 2,63 | 2,55 | 2,55 | -5,73% | 1.248,00 |
| 11.08.2025 | 2,60 | 2,85 | 2,60 | 2,71 | -1,10% | 2.684,00 |
| 08.08.2025 | 2,87 | 2,87 | 2,67 | 2,74 | -5,36% | 4.897,00 |
| 07.08.2025 | 2,79 | 2,89 | 2,79 | 2,89 | 4,71% | 709,00 |
| 06.08.2025 | 2,74 | 2,97 | 2,45 | 2,76 | 9,52% | 2.865,00 |
| 05.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | 505,00 |
| 04.08.2025 | 2,54 | 2,65 | 2,51 | 2,58 | -3,73% | 2.724,00 |
| 01.08.2025 | 2,77 | 2,77 | 2,60 | 2,68 | 1,71% | 1.354,00 |
| 31.07.2025 | 2,62 | 2,64 | 2,60 | 2,64 | -1,16% | 1.203,00 |
| 30.07.2025 | 2,70 | 2,87 | 2,50 | 2,67 | 6,64% | 3.521,00 |
| 29.07.2025 | 2,77 | 2,77 | 2,41 | 2,50 | -10,55% | 3.951,00 |
| 28.07.2025 | 2,69 | 2,80 | 2,69 | 2,80 | 3,52% | 1.631,00 |
| 25.07.2025 | 2,51 | 2,70 | 2,51 | 2,70 | -1,06% | 1.366,00 |
| 24.07.2025 | 2,65 | 2,73 | 2,65 | 2,73 | 4,16% | 4.012,00 |
| 23.07.2025 | 2,71 | 2,76 | 2,61 | 2,62 | 0,00% | 1.517,00 |
| 22.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,95% | 679,00 |
| 21.07.2025 | 2,61 | 2,69 | 2,41 | 2,57 | -4,99% | 3.535,00 |
| 18.07.2025 | 2,71 | 2,76 | 2,71 | 2,71 | 0,19% | 1.031,00 |