2,730$
-2,50%
Echtzeit-Aktienkurs Fortress Biotech Inc.
Bid:
Ask:
Aktienkurse zur Fortress Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,70 | 2,78 | 2,59 | 2,73 | -2,50% | 489.546,00 |
| 13.10.2025 | 2,71 | 2,83 | 2,70 | 2,80 | 3,51% | 416.150,00 |
| 10.10.2025 | 2,81 | 2,83 | 2,70 | 2,71 | -3,39% | 745.070,00 |
| 09.10.2025 | 2,87 | 2,89 | 2,76 | 2,80 | -3,78% | 634.124,00 |
| 08.10.2025 | 3,07 | 3,07 | 2,89 | 2,91 | -4,59% | 645.776,00 |
| 07.10.2025 | 3,15 | 3,24 | 3,01 | 3,05 | -1,93% | 839.742,00 |
| 06.10.2025 | 2,75 | 3,16 | 2,72 | 3,11 | 11,07% | 1.500.655,00 |
| 02.10.2025 | 2,58 | 2,95 | 2,58 | 2,80 | 9,38% | 2.676.632,00 |
| 01.10.2025 | 2,48 | 2,64 | 2,26 | 2,56 | -31,00% | 7.296.794,00 |
| 30.09.2025 | 3,92 | 3,97 | 3,55 | 3,71 | -4,87% | 1.986.204,00 |
| 29.09.2025 | 4,00 | 4,20 | 3,73 | 3,90 | -0,26% | 2.419.789,00 |
| 26.09.2025 | 3,79 | 4,01 | 3,65 | 3,91 | 4,27% | 1.199.355,00 |
| 25.09.2025 | 3,63 | 3,88 | 3,59 | 3,75 | 1,63% | 1.206.413,00 |
| 24.09.2025 | 3,71 | 3,84 | 3,57 | 3,69 | 1,10% | 809.520,00 |
| 23.09.2025 | 4,06 | 4,07 | 3,61 | 3,65 | -8,75% | 1.437.248,00 |
| 22.09.2025 | 3,67 | 4,12 | 3,67 | 4,00 | 9,29% | 1.473.335,00 |
| 19.09.2025 | 3,60 | 3,71 | 3,50 | 3,66 | 2,81% | 693.426,00 |
| 18.09.2025 | 3,45 | 3,61 | 3,37 | 3,56 | 3,79% | 586.696,00 |
| 17.09.2025 | 3,43 | 3,54 | 3,36 | 3,43 | 0,00% | 530.332,00 |
| 16.09.2025 | 3,57 | 3,65 | 3,38 | 3,43 | -3,38% | 1.429.410,00 |
| 15.09.2025 | 3,95 | 3,95 | 3,54 | 3,55 | -8,74% | 986.870,00 |
| 12.09.2025 | 3,81 | 3,97 | 3,72 | 3,89 | 1,30% | 732.551,00 |
| 11.09.2025 | 3,87 | 3,91 | 3,68 | 3,84 | -0,52% | 802.304,00 |
| 10.09.2025 | 3,60 | 3,91 | 3,44 | 3,86 | 7,52% | 1.437.061,00 |
| 09.09.2025 | 3,58 | 3,60 | 3,26 | 3,59 | 0,14% | 1.532.806,00 |
| 08.09.2025 | 3,81 | 3,90 | 3,49 | 3,59 | -3,37% | 2.412.562,00 |
| 05.09.2025 | 3,26 | 3,72 | 3,25 | 3,71 | 30,63% | 6.220.013,00 |
| 04.09.2025 | 2,95 | 3,03 | 2,79 | 2,84 | -3,40% | 1.109.360,00 |
| 03.09.2025 | 3,04 | 3,07 | 2,87 | 2,94 | -1,34% | 1.203.565,00 |
| 02.09.2025 | 2,72 | 3,08 | 2,71 | 2,98 | 15,50% | 2.312.039,00 |
| 29.08.2025 | 2,46 | 2,67 | 2,42 | 2,58 | 6,61% | 1.224.077,00 |
| 28.08.2025 | 2,39 | 2,51 | 2,30 | 2,42 | 3,42% | 892.223,00 |
| 27.08.2025 | 2,38 | 2,46 | 2,31 | 2,34 | -0,43% | 496.910,00 |
| 26.08.2025 | 2,31 | 2,49 | 2,28 | 2,35 | 2,62% | 886.968,00 |
| 25.08.2025 | 2,28 | 2,35 | 2,24 | 2,29 | 0,88% | 470.949,00 |
| 22.08.2025 | 2,27 | 2,29 | 2,18 | 2,27 | 1,34% | 310.667,00 |
| 21.08.2025 | 2,00 | 2,28 | 1,99 | 2,24 | 9,27% | 592.678,00 |
| 20.08.2025 | 2,17 | 2,19 | 2,02 | 2,05 | -6,39% | 401.922,00 |
| 19.08.2025 | 2,27 | 2,27 | 2,15 | 2,19 | -2,67% | 308.626,00 |
| 18.08.2025 | 2,18 | 2,28 | 2,16 | 2,25 | 6,13% | 634.088,00 |
| 15.08.2025 | 2,03 | 2,20 | 1,97 | 2,12 | 8,16% | 926.348,00 |
| 14.08.2025 | 1,93 | 1,96 | 1,91 | 1,96 | 1,55% | 98.324,00 |
| 13.08.2025 | 1,95 | 2,03 | 1,90 | 1,93 | -3,98% | 236.910,00 |
| 12.08.2025 | 1,91 | 2,04 | 1,91 | 2,01 | 4,42% | 422.501,00 |
| 11.08.2025 | 1,83 | 1,94 | 1,83 | 1,93 | 5,77% | 193.165,00 |
| 08.08.2025 | 1,87 | 1,87 | 1,81 | 1,82 | -1,62% | 113.123,00 |
| 07.08.2025 | 1,89 | 1,89 | 1,83 | 1,85 | -1,60% | 84.332,00 |
| 06.08.2025 | 1,90 | 1,93 | 1,86 | 1,88 | -1,31% | 107.461,00 |
| 05.08.2025 | 1,86 | 1,93 | 1,85 | 1,91 | 1,33% | 115.404,00 |
| 04.08.2025 | 1,82 | 1,90 | 1,79 | 1,88 | 3,87% | 96.139,00 |
| 01.08.2025 | 1,82 | 1,84 | 1,77 | 1,81 | -1,90% | 110.843,00 |
| 31.07.2025 | 1,84 | 1,89 | 1,82 | 1,85 | 0,27% | 112.432,00 |
| 30.07.2025 | 1,89 | 1,92 | 1,82 | 1,84 | -2,65% | 172.657,00 |
| 29.07.2025 | 1,95 | 1,96 | 1,88 | 1,89 | -4,55% | 236.600,00 |
| 28.07.2025 | 1,96 | 1,99 | 1,94 | 1,98 | 0,51% | 87.749,00 |
| 25.07.2025 | 1,94 | 1,99 | 1,90 | 1,97 | 1,55% | 143.497,00 |
| 24.07.2025 | 1,92 | 1,95 | 1,90 | 1,94 | 0,52% | 127.498,00 |
| 23.07.2025 | 1,97 | 2,02 | 1,92 | 1,93 | -2,03% | 219.006,00 |
| 22.07.2025 | 1,88 | 1,99 | 1,88 | 1,97 | 4,23% | 214.149,00 |
| 21.07.2025 | 1,98 | 2,00 | 1,88 | 1,89 | -3,08% | 192.485,00 |
| 18.07.2025 | 1,93 | 2,03 | 1,93 | 1,95 | 1,04% | 213.214,00 |
| 17.07.2025 | 1,94 | 2,00 | 1,90 | 1,93 | -2,03% | 237.360,00 |
| 16.07.2025 | 1,94 | 2,01 | 1,91 | 1,97 | 1,55% | 183.455,00 |
| 15.07.2025 | 1,93 | 1,96 | 1,91 | 1,94 | -1,02% | 148.771,00 |
| 14.07.2025 | 1,89 | 1,96 | 1,85 | 1,96 | 3,70% | 123.385,00 |
| 11.07.2025 | 2,00 | 2,01 | 1,81 | 1,89 | -5,03% | 437.535,00 |
| 10.07.2025 | 1,99 | 2,02 | 1,92 | 1,99 | 0,00% | 186.341,00 |
| 09.07.2025 | 1,93 | 2,03 | 1,91 | 1,99 | 3,11% | 222.189,00 |
| 08.07.2025 | 1,92 | 2,00 | 1,90 | 1,93 | 1,05% | 207.256,00 |
| 07.07.2025 | 1,90 | 2,05 | 1,85 | 1,91 | 1,60% | 631.058,00 |
| 03.07.2025 | 1,87 | 1,94 | 1,86 | 1,88 | 1,73% | 180.983,00 |
| 02.07.2025 | 1,82 | 1,86 | 1,76 | 1,85 | 1,54% | 85.618,00 |
| 01.07.2025 | 1,87 | 1,89 | 1,80 | 1,82 | -1,36% | 186.170,00 |
| 30.06.2025 | 1,86 | 1,88 | 1,75 | 1,85 | 1,93% | 211.176,00 |
| 27.06.2025 | 1,86 | 1,88 | 1,78 | 1,81 | -2,16% | 168.587,00 |
| 26.06.2025 | 1,82 | 1,87 | 1,80 | 1,85 | 2,78% | 136.285,00 |
| 25.06.2025 | 1,79 | 1,84 | 1,73 | 1,80 | 0,56% | 136.452,00 |
| 24.06.2025 | 1,71 | 1,82 | 1,71 | 1,79 | 4,68% | 330.688,00 |
| 23.06.2025 | 1,79 | 1,80 | 1,70 | 1,71 | -3,93% | 246.509,00 |
| 20.06.2025 | 1,83 | 1,85 | 1,76 | 1,78 | -1,66% | 182.361,00 |
| 18.06.2025 | 1,81 | 1,87 | 1,79 | 1,81 | -1,09% | 129.340,00 |
| 17.06.2025 | 1,84 | 1,88 | 1,78 | 1,83 | -0,54% | 241.083,00 |
| 16.06.2025 | 1,89 | 1,89 | 1,80 | 1,84 | -0,54% | 159.294,00 |
| 13.06.2025 | 1,92 | 1,94 | 1,85 | 1,85 | -5,61% | 242.578,00 |
| 12.06.2025 | 2,12 | 2,12 | 1,93 | 1,96 | -6,67% | 481.472,00 |
| 11.06.2025 | 2,09 | 2,15 | 2,06 | 2,10 | 0,96% | 295.077,00 |
| 10.06.2025 | 2,12 | 2,13 | 2,02 | 2,08 | -2,35% | 254.622,00 |
| 09.06.2025 | 2,03 | 2,15 | 2,00 | 2,13 | 6,50% | 436.253,00 |
| 06.06.2025 | 1,90 | 2,00 | 1,89 | 2,00 | 5,82% | 306.327,00 |
| 05.06.2025 | 1,84 | 1,90 | 1,81 | 1,89 | 2,16% | 198.469,00 |
| 04.06.2025 | 1,86 | 1,87 | 1,81 | 1,85 | 0,54% | 116.567,00 |
| 03.06.2025 | 1,88 | 1,89 | 1,80 | 1,84 | 0,00% | 179.856,00 |
| 02.06.2025 | 1,91 | 1,95 | 1,79 | 1,84 | -1,60% | 121.095,00 |
| 30.05.2025 | 1,92 | 1,94 | 1,84 | 1,87 | -4,10% | 110.185,00 |
| 29.05.2025 | 1,90 | 1,96 | 1,84 | 1,95 | 2,63% | 210.720,00 |
| 28.05.2025 | 1,85 | 1,90 | 1,83 | 1,90 | 3,83% | 364.139,00 |
| 27.05.2025 | 1,80 | 1,88 | 1,80 | 1,83 | 2,81% | 194.854,00 |
| 23.05.2025 | 1,73 | 1,78 | 1,69 | 1,78 | 2,89% | 146.074,00 |
| 22.05.2025 | 1,72 | 1,75 | 1,67 | 1,73 | 1,76% | 151.368,00 |
| 21.05.2025 | 1,72 | 1,78 | 1,67 | 1,70 | -2,86% | 128.217,00 |