4,300$
-1,83%
Echtzeit-Aktienkurs Fortress Biotech Inc.
Bid:
Ask:
Aktienkurse zur Fortress Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |