1,848$
1,54%
Echtzeit-Aktienkurs Fortress Biotech Inc.
Bid:
Ask:
Aktienkurse zur Fortress Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 1,84 | 1,84 | 1,71 | 1,75 | -0,57% | 196.670,00 |
| 19.05.2025 | 1,81 | 1,83 | 1,66 | 1,76 | -2,76% | 300.619,00 |
| 16.05.2025 | 1,80 | 1,82 | 1,71 | 1,81 | 1,69% | 321.410,00 |
| 15.05.2025 | 1,68 | 1,79 | 1,67 | 1,78 | 7,23% | 206.759,00 |
| 14.05.2025 | 1,76 | 1,76 | 1,65 | 1,66 | -4,60% | 103.917,00 |
| 13.05.2025 | 1,65 | 1,74 | 1,60 | 1,74 | 5,45% | 171.009,00 |
| 12.05.2025 | 1,72 | 1,74 | 1,62 | 1,65 | -2,37% | 153.819,00 |
| 09.05.2025 | 1,69 | 1,73 | 1,62 | 1,69 | 0,00% | 116.041,00 |
| 08.05.2025 | 1,75 | 1,78 | 1,65 | 1,69 | -1,74% | 161.267,00 |
| 07.05.2025 | 1,77 | 1,84 | 1,69 | 1,72 | -1,15% | 120.554,00 |
| 06.05.2025 | 1,82 | 1,82 | 1,67 | 1,74 | -2,25% | 122.011,00 |
| 05.05.2025 | 1,80 | 1,82 | 1,75 | 1,78 | -2,73% | 62.482,00 |
| 02.05.2025 | 1,75 | 1,86 | 1,75 | 1,83 | 4,57% | 204.232,00 |
| 01.05.2025 | 1,75 | 1,78 | 1,71 | 1,75 | -0,40% | 102.544,00 |
| 30.04.2025 | 1,74 | 1,77 | 1,71 | 1,76 | 0,40% | 180.507,00 |
| 29.04.2025 | 1,68 | 1,76 | 1,68 | 1,75 | 4,17% | 132.802,00 |
| 28.04.2025 | 1,65 | 1,68 | 1,61 | 1,68 | 2,44% | 64.355,00 |
| 25.04.2025 | 1,67 | 1,69 | 1,64 | 1,64 | -1,20% | 68.100,00 |
| 24.04.2025 | 1,60 | 1,67 | 1,60 | 1,66 | 5,06% | 181.614,00 |
| 23.04.2025 | 1,54 | 1,61 | 1,54 | 1,58 | 3,27% | 150.348,00 |
| 22.04.2025 | 1,53 | 1,56 | 1,45 | 1,53 | 2,00% | 212.245,00 |
| 21.04.2025 | 1,50 | 1,57 | 1,46 | 1,50 | -1,96% | 246.110,00 |
| 17.04.2025 | 1,52 | 1,57 | 1,47 | 1,53 | 2,00% | 129.973,00 |
| 16.04.2025 | 1,54 | 1,54 | 1,45 | 1,50 | -1,32% | 169.807,00 |
| 15.04.2025 | 1,64 | 1,64 | 1,50 | 1,52 | -3,18% | 158.479,00 |
| 14.04.2025 | 1,45 | 1,60 | 1,45 | 1,57 | 7,53% | 197.202,00 |
| 11.04.2025 | 1,43 | 1,47 | 1,37 | 1,46 | 3,55% | 82.486,00 |
| 10.04.2025 | 1,42 | 1,44 | 1,37 | 1,41 | -3,09% | 134.177,00 |
| 09.04.2025 | 1,37 | 1,50 | 1,33 | 1,46 | 3,19% | 290.383,00 |
| 08.04.2025 | 1,54 | 1,54 | 1,39 | 1,41 | -3,42% | 374.960,00 |
| 07.04.2025 | 1,44 | 1,55 | 1,36 | 1,46 | -3,95% | 238.853,00 |
| 04.04.2025 | 1,50 | 1,55 | 1,44 | 1,52 | 0,00% | 281.800,00 |
| 03.04.2025 | 1,54 | 1,57 | 1,51 | 1,52 | -5,59% | 230.486,00 |
| 02.04.2025 | 1,50 | 1,63 | 1,47 | 1,61 | 4,55% | 147.809,00 |
| 01.04.2025 | 1,60 | 1,61 | 1,46 | 1,54 | -1,28% | 183.060,00 |
| 31.03.2025 | 1,63 | 1,63 | 1,47 | 1,56 | -3,11% | 318.688,00 |
| 28.03.2025 | 1,70 | 1,71 | 1,60 | 1,61 | -6,94% | 232.429,00 |
| 27.03.2025 | 1,71 | 1,74 | 1,65 | 1,73 | 2,98% | 240.407,00 |
| 26.03.2025 | 1,76 | 1,77 | 1,66 | 1,68 | -4,00% | 155.042,00 |
| 25.03.2025 | 1,73 | 1,78 | 1,68 | 1,75 | 1,74% | 450.163,00 |
| 24.03.2025 | 1,75 | 1,78 | 1,59 | 1,72 | 0,88% | 778.107,00 |
| 21.03.2025 | 1,68 | 1,74 | 1,66 | 1,71 | 0,29% | 131.065,00 |
| 20.03.2025 | 1,73 | 1,76 | 1,66 | 1,70 | -1,16% | 158.213,00 |
| 19.03.2025 | 1,72 | 1,77 | 1,69 | 1,72 | 0,00% | 208.918,00 |
| 18.03.2025 | 1,76 | 1,83 | 1,68 | 1,72 | -1,71% | 200.643,00 |
| 17.03.2025 | 1,70 | 1,78 | 1,66 | 1,75 | 5,42% | 411.837,00 |
| 14.03.2025 | 1,62 | 1,69 | 1,62 | 1,66 | 2,47% | 159.215,00 |
| 13.03.2025 | 1,75 | 1,76 | 1,58 | 1,62 | -6,36% | 457.477,00 |
| 12.03.2025 | 1,77 | 1,77 | 1,68 | 1,73 | 0,00% | 410.356,00 |
| 11.03.2025 | 1,77 | 1,81 | 1,70 | 1,73 | -0,57% | 584.299,00 |
| 10.03.2025 | 1,70 | 1,80 | 1,66 | 1,74 | 12,99% | 1.795.351,00 |
| 07.03.2025 | 1,51 | 1,60 | 1,51 | 1,54 | 1,32% | 255.555,00 |
| 06.03.2025 | 1,53 | 1,55 | 1,50 | 1,52 | -2,56% | 197.432,00 |
| 05.03.2025 | 1,54 | 1,59 | 1,50 | 1,56 | 2,63% | 216.486,00 |
| 04.03.2025 | 1,52 | 1,55 | 1,49 | 1,52 | 0,00% | 303.836,00 |
| 03.03.2025 | 1,57 | 1,59 | 1,51 | 1,52 | -3,18% | 215.546,00 |
| 28.02.2025 | 1,56 | 1,58 | 1,52 | 1,57 | 0,00% | 161.056,00 |
| 27.02.2025 | 1,60 | 1,63 | 1,55 | 1,57 | -1,88% | 252.590,00 |
| 26.02.2025 | 1,62 | 1,65 | 1,55 | 1,60 | -0,62% | 245.251,00 |
| 25.02.2025 | 1,56 | 1,62 | 1,49 | 1,61 | 2,88% | 320.444,00 |
| 24.02.2025 | 1,61 | 1,64 | 1,56 | 1,57 | -3,40% | 258.786,00 |
| 21.02.2025 | 1,64 | 1,65 | 1,59 | 1,62 | 0,00% | 321.220,00 |
| 20.02.2025 | 1,63 | 1,65 | 1,61 | 1,62 | -1,82% | 228.386,00 |
| 19.02.2025 | 1,66 | 1,70 | 1,64 | 1,65 | -1,79% | 362.213,00 |
| 18.02.2025 | 1,72 | 1,76 | 1,67 | 1,68 | -1,75% | 241.735,00 |
| 14.02.2025 | 1,74 | 1,77 | 1,70 | 1,71 | -2,84% | 179.106,00 |
| 13.02.2025 | 1,74 | 1,85 | 1,66 | 1,76 | 1,73% | 511.763,00 |
| 12.02.2025 | 1,68 | 1,74 | 1,65 | 1,73 | 1,17% | 293.871,00 |
| 11.02.2025 | 1,76 | 1,76 | 1,67 | 1,71 | -2,29% | 362.999,00 |
| 10.02.2025 | 1,77 | 1,80 | 1,73 | 1,75 | -1,96% | 154.743,00 |
| 07.02.2025 | 1,85 | 1,87 | 1,76 | 1,79 | -2,46% | 243.430,00 |