3,370$
0,90%
Echtzeit-Aktienkurs Fortress Biotech Inc.
Bid:
Ask:
Aktienkurse zur Fortress Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,37 | 3,42 | 3,31 | 3,37 | 0,90% | 520.655,00 |
| 06.03.2026 | 3,05 | 3,47 | 3,02 | 3,34 | 6,71% | 704.747,00 |
| 05.03.2026 | 3,05 | 3,17 | 3,04 | 3,13 | 0,97% | 303.159,00 |
| 04.03.2026 | 3,11 | 3,19 | 3,06 | 3,10 | 1,31% | 376.541,00 |
| 03.03.2026 | 3,25 | 3,25 | 3,03 | 3,06 | -7,69% | 754.634,00 |
| 02.03.2026 | 3,23 | 3,37 | 3,21 | 3,32 | -3,35% | 393.689,00 |
| 27.02.2026 | 3,44 | 3,52 | 3,35 | 3,43 | -2,56% | 439.926,00 |
| 26.02.2026 | 3,55 | 3,55 | 3,39 | 3,52 | -0,98% | 432.919,00 |
| 25.02.2026 | 3,57 | 3,72 | 3,55 | 3,56 | 0,14% | 559.899,00 |
| 24.02.2026 | 3,47 | 3,75 | 3,41 | 3,55 | 5,65% | 1.219.571,00 |
| 20.02.2026 | 3,44 | 3,47 | 3,33 | 3,36 | -3,45% | 289.500,00 |
| 19.02.2026 | 3,41 | 3,49 | 3,31 | 3,48 | 1,16% | 214.970,00 |
| 18.02.2026 | 3,48 | 3,54 | 3,40 | 3,44 | -1,71% | 190.755,00 |
| 17.02.2026 | 3,58 | 3,60 | 3,47 | 3,50 | -3,05% | 304.150,00 |
| 13.02.2026 | 3,49 | 3,70 | 3,45 | 3,61 | 3,29% | 270.680,00 |
| 12.02.2026 | 3,70 | 3,70 | 3,47 | 3,50 | -4,77% | 423.289,00 |
| 11.02.2026 | 3,75 | 3,75 | 3,45 | 3,67 | -2,13% | 540.146,00 |
| 10.02.2026 | 3,66 | 3,80 | 3,55 | 3,75 | 2,18% | 459.887,00 |
| 09.02.2026 | 3,27 | 3,76 | 3,27 | 3,67 | 12,34% | 1.117.572,00 |
| 06.02.2026 | 3,02 | 3,27 | 3,00 | 3,27 | 11,50% | 620.505,00 |
| 05.02.2026 | 3,05 | 3,16 | 2,91 | 2,93 | -4,56% | 447.235,00 |
| 04.02.2026 | 3,12 | 3,13 | 3,01 | 3,07 | -0,65% | 459.491,00 |
| 03.02.2026 | 3,18 | 3,21 | 2,96 | 3,09 | -1,90% | 642.458,00 |
| 02.02.2026 | 3,13 | 3,27 | 3,10 | 3,15 | 1,61% | 630.821,00 |
| 30.01.2026 | 3,30 | 3,36 | 3,10 | 3,10 | -8,01% | 820.685,00 |
| 29.01.2026 | 3,37 | 3,45 | 3,31 | 3,37 | -0,30% | 368.629,00 |
| 28.01.2026 | 3,46 | 3,46 | 3,28 | 3,38 | -2,31% | 507.589,00 |
| 27.01.2026 | 3,40 | 3,53 | 3,33 | 3,46 | 1,76% | 339.543,00 |
| 26.01.2026 | 3,40 | 3,42 | 3,27 | 3,40 | -3,00% | 516.797,00 |
| 22.01.2026 | 3,45 | 3,60 | 3,44 | 3,51 | 1,30% | 431.115,00 |
| 21.01.2026 | 3,49 | 3,55 | 3,33 | 3,46 | -0,57% | 533.251,00 |
| 20.01.2026 | 3,65 | 3,65 | 3,40 | 3,48 | -6,45% | 844.975,00 |
| 16.01.2026 | 3,48 | 3,79 | 3,44 | 3,72 | 6,90% | 848.380,00 |
| 15.01.2026 | 3,27 | 3,58 | 3,26 | 3,48 | 6,10% | 1.211.115,00 |
| 14.01.2026 | 3,78 | 3,85 | 3,25 | 3,28 | -15,90% | 2.614.388,00 |
| 13.01.2026 | 4,15 | 4,15 | 3,68 | 3,90 | -7,14% | 7.017.932,00 |
| 12.01.2026 | 4,38 | 4,38 | 3,87 | 4,20 | -2,33% | 1.448.635,00 |
| 09.01.2026 | 4,40 | 4,53 | 4,29 | 4,30 | -1,83% | 915.981,00 |
| 08.01.2026 | 4,27 | 4,47 | 4,17 | 4,38 | 2,58% | 835.926,00 |
| 07.01.2026 | 4,22 | 4,39 | 4,07 | 4,27 | 1,43% | 861.526,00 |
| 06.01.2026 | 4,30 | 4,30 | 4,02 | 4,21 | -1,38% | 883.742,00 |
| 05.01.2026 | 4,15 | 4,34 | 4,08 | 4,27 | 5,93% | 1.306.852,00 |
| 02.01.2026 | 3,78 | 4,08 | 3,73 | 4,03 | 10,11% | 1.802.167,00 |
| 31.12.2025 | 3,60 | 3,75 | 3,59 | 3,66 | 2,23% | 457.023,00 |
| 30.12.2025 | 3,70 | 3,70 | 3,54 | 3,58 | 0,00% | 228.078,00 |
| 29.12.2025 | 3,74 | 3,80 | 3,56 | 3,58 | -4,28% | 661.681,00 |
| 26.12.2025 | 3,68 | 3,81 | 3,62 | 3,74 | 1,91% | 447.282,00 |
| 24.12.2025 | 3,62 | 3,68 | 3,55 | 3,67 | 1,94% | 204.579,00 |
| 23.12.2025 | 3,65 | 3,70 | 3,54 | 3,60 | -0,55% | 422.351,00 |
| 22.12.2025 | 3,60 | 3,68 | 3,51 | 3,62 | 2,26% | 399.773,00 |
| 19.12.2025 | 3,36 | 3,58 | 3,36 | 3,54 | 6,47% | 483.612,00 |
| 18.12.2025 | 3,45 | 3,50 | 3,31 | 3,33 | -2,64% | 419.193,00 |
| 17.12.2025 | 3,56 | 3,75 | 3,40 | 3,42 | -2,71% | 1.294.621,00 |
| 16.12.2025 | 3,27 | 3,59 | 3,21 | 3,51 | 5,72% | 1.140.629,00 |
| 15.12.2025 | 3,01 | 3,46 | 2,96 | 3,32 | 13,31% | 2.396.365,00 |
| 12.12.2025 | 2,95 | 3,00 | 2,90 | 2,93 | -0,34% | 185.616,00 |
| 11.12.2025 | 2,94 | 2,97 | 2,90 | 2,94 | 0,00% | 177.420,00 |
| 10.12.2025 | 2,83 | 2,99 | 2,83 | 2,94 | 3,52% | 236.092,00 |
| 09.12.2025 | 2,91 | 3,00 | 2,82 | 2,84 | -2,24% | 199.272,00 |
| 08.12.2025 | 2,84 | 2,91 | 2,78 | 2,91 | 2,65% | 252.735,00 |
| 05.12.2025 | 2,83 | 2,87 | 2,77 | 2,83 | 2,91% | 286.191,00 |
| 04.12.2025 | 2,66 | 2,85 | 2,63 | 2,75 | 2,23% | 589.055,00 |
| 03.12.2025 | 2,55 | 2,76 | 2,49 | 2,69 | 4,67% | 632.910,00 |
| 02.12.2025 | 2,72 | 2,72 | 2,56 | 2,57 | -5,86% | 188.746,00 |
| 01.12.2025 | 2,82 | 2,85 | 2,71 | 2,73 | -3,19% | 330.609,00 |
| 28.11.2025 | 2,76 | 2,86 | 2,76 | 2,82 | 2,17% | 243.654,00 |
| 26.11.2025 | 2,69 | 2,78 | 2,60 | 2,76 | 2,60% | 295.125,00 |
| 25.11.2025 | 2,54 | 2,70 | 2,54 | 2,69 | 4,87% | 218.088,00 |
| 24.11.2025 | 2,59 | 2,64 | 2,50 | 2,57 | 0,98% | 308.291,00 |
| 20.11.2025 | 2,62 | 2,66 | 2,52 | 2,54 | -2,31% | 333.837,00 |
| 19.11.2025 | 2,70 | 2,70 | 2,55 | 2,60 | -3,17% | 326.429,00 |
| 18.11.2025 | 2,56 | 2,76 | 2,56 | 2,69 | 3,07% | 334.219,00 |
| 17.11.2025 | 2,65 | 2,73 | 2,53 | 2,61 | 4,62% | 505.040,00 |
| 13.11.2025 | 2,57 | 2,58 | 2,40 | 2,49 | -4,78% | 672.914,00 |
| 12.11.2025 | 2,68 | 2,70 | 2,58 | 2,62 | -2,43% | 182.671,00 |
| 11.11.2025 | 2,57 | 2,72 | 2,55 | 2,68 | 3,28% | 233.382,00 |
| 10.11.2025 | 2,68 | 2,70 | 2,58 | 2,60 | -0,57% | 214.656,00 |
| 07.11.2025 | 2,49 | 2,61 | 2,46 | 2,61 | 3,57% | 186.820,00 |
| 06.11.2025 | 2,47 | 2,55 | 2,43 | 2,52 | 1,20% | 285.378,00 |
| 05.11.2025 | 2,45 | 2,53 | 2,44 | 2,49 | 1,43% | 294.642,00 |
| 04.11.2025 | 2,41 | 2,54 | 2,39 | 2,46 | 0,61% | 540.174,00 |
| 03.11.2025 | 2,57 | 2,57 | 2,39 | 2,44 | -4,87% | 531.843,00 |
| 31.10.2025 | 2,58 | 2,65 | 2,52 | 2,57 | 0,00% | 290.330,00 |
| 30.10.2025 | 2,52 | 2,59 | 2,48 | 2,57 | 1,79% | 400.120,00 |
| 29.10.2025 | 2,56 | 2,56 | 2,48 | 2,52 | -1,56% | 379.902,00 |
| 28.10.2025 | 2,59 | 2,59 | 2,51 | 2,56 | -0,39% | 224.603,00 |
| 27.10.2025 | 2,53 | 2,61 | 2,47 | 2,57 | 2,39% | 375.428,00 |
| 24.10.2025 | 2,54 | 2,59 | 2,50 | 2,51 | -0,40% | 365.791,00 |
| 23.10.2025 | 2,64 | 2,65 | 2,51 | 2,52 | -0,79% | 551.984,00 |
| 22.10.2025 | 2,75 | 2,79 | 2,52 | 2,54 | -8,30% | 622.776,00 |
| 21.10.2025 | 2,73 | 2,87 | 2,71 | 2,77 | 0,36% | 385.892,00 |
| 20.10.2025 | 2,79 | 2,82 | 2,66 | 2,76 | 2,22% | 578.494,00 |
| 17.10.2025 | 2,72 | 2,76 | 2,67 | 2,70 | -1,46% | 354.972,00 |
| 16.10.2025 | 2,84 | 2,90 | 2,70 | 2,74 | -3,01% | 726.588,00 |
| 15.10.2025 | 2,76 | 2,84 | 2,70 | 2,83 | 3,48% | 385.826,00 |
| 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 |