2,630$
-2,59%
Echtzeit-Aktienkurs Fortress Biotech Inc.
Bid:
Ask:
Aktienkurse zur Fortress Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,69 | 2,70 | 2,62 | 2,63 | -2,59% | 280.346,00 |
| 08.09.2026 | 2,69 | 2,75 | 2,67 | 2,70 | -0,74% | 263.045,00 |
| 04.09.2026 | 2,68 | 2,74 | 2,68 | 2,72 | 0,37% | 168.144,00 |
| 03.09.2026 | 2,75 | 2,76 | 2,70 | 2,71 | -0,37% | 147.872,00 |
| 02.09.2026 | 2,67 | 2,74 | 2,67 | 2,72 | 1,49% | 279.691,00 |
| 01.09.2026 | 2,69 | 2,77 | 2,63 | 2,68 | -2,01% | 605.700,00 |
| 31.08.2026 | 2,80 | 2,80 | 2,69 | 2,74 | -1,26% | 325.967,00 |
| 28.08.2026 | 2,80 | 2,81 | 2,75 | 2,77 | -1,42% | 309.463,00 |
| 27.08.2026 | 2,84 | 2,88 | 2,77 | 2,81 | 0,00% | 460.305,00 |
| 26.08.2026 | 2,81 | 2,88 | 2,78 | 2,81 | -1,06% | 395.271,00 |
| 25.08.2026 | 2,95 | 2,99 | 2,78 | 2,84 | -3,07% | 450.091,00 |
| 24.08.2026 | 2,83 | 2,99 | 2,83 | 2,93 | 2,45% | 603.145,00 |
| 21.08.2026 | 2,80 | 2,88 | 2,79 | 2,86 | 2,88% | 202.697,00 |
| 20.08.2026 | 2,80 | 2,87 | 2,75 | 2,78 | -2,46% | 322.826,00 |
| 19.08.2026 | 2,93 | 2,93 | 2,79 | 2,85 | -2,06% | 531.119,00 |
| 18.08.2026 | 2,82 | 2,91 | 2,76 | 2,91 | 3,19% | 592.700,00 |
| 17.08.2026 | 2,89 | 2,89 | 2,73 | 2,82 | -3,26% | 837.464,00 |
| 14.08.2026 | 2,92 | 3,02 | 2,71 | 2,92 | -2,18% | 1.029.422,00 |
| 13.08.2026 | 2,76 | 3,06 | 2,70 | 2,98 | 8,17% | 1.392.720,00 |
| 12.08.2026 | 2,61 | 2,78 | 2,57 | 2,76 | 5,96% | 1.004.006,00 |
| 11.08.2026 | 2,74 | 2,74 | 2,60 | 2,60 | -5,45% | 592.512,00 |
| 10.08.2026 | 2,66 | 2,79 | 2,63 | 2,75 | 2,61% | 542.371,00 |
| 07.08.2026 | 2,77 | 2,85 | 2,65 | 2,68 | -3,42% | 563.907,00 |
| 06.08.2026 | 2,79 | 2,85 | 2,70 | 2,78 | -0,54% | 558.638,00 |
| 05.08.2026 | 2,78 | 2,88 | 2,75 | 2,79 | 1,64% | 680.281,00 |
| 04.08.2026 | 2,70 | 2,80 | 2,66 | 2,75 | -0,90% | 984.241,00 |
| 03.08.2026 | 2,97 | 2,97 | 2,62 | 2,77 | -11,78% | 2.311.723,00 |
| 31.07.2026 | 3,28 | 3,28 | 3,08 | 3,14 | -4,56% | 642.199,00 |
| 30.07.2026 | 3,36 | 3,45 | 3,27 | 3,29 | -2,05% | 463.113,00 |
| 29.07.2026 | 3,38 | 3,46 | 3,32 | 3,36 | -0,62% | 323.555,00 |
| 28.07.2026 | 3,26 | 3,38 | 3,15 | 3,38 | 3,36% | 400.769,00 |
| 27.07.2026 | 3,36 | 3,51 | 3,23 | 3,27 | -1,80% | 412.388,00 |
| 24.07.2026 | 3,47 | 3,49 | 3,27 | 3,33 | -2,92% | 413.221,00 |
| 23.07.2026 | 3,53 | 3,59 | 3,39 | 3,43 | -3,24% | 445.161,00 |
| 22.07.2026 | 3,55 | 3,65 | 3,49 | 3,55 | 0,42% | 600.832,00 |
| 21.07.2026 | 3,39 | 3,60 | 3,34 | 3,53 | 6,17% | 555.002,00 |
| 20.07.2026 | 3,39 | 3,48 | 3,32 | 3,33 | -1,19% | 488.287,00 |
| 17.07.2026 | 3,35 | 3,48 | 3,30 | 3,37 | -1,75% | 303.338,00 |
| 16.07.2026 | 3,69 | 3,71 | 3,41 | 3,43 | -7,43% | 759.445,00 |
| 15.07.2026 | 3,69 | 3,84 | 3,53 | 3,70 | -1,07% | 739.484,00 |
| 14.07.2026 | 3,34 | 3,75 | 3,31 | 3,74 | 13,33% | 1.241.511,00 |
| 13.07.2026 | 3,32 | 3,46 | 3,30 | 3,30 | 0,15% | 859.840,00 |
| 10.07.2026 | 3,29 | 3,30 | 3,13 | 3,30 | 0,61% | 650.145,00 |
| 09.07.2026 | 3,04 | 3,33 | 3,02 | 3,28 | 9,17% | 1.075.079,00 |
| 08.07.2026 | 2,94 | 3,06 | 2,87 | 3,00 | 0,33% | 411.261,00 |
| 07.07.2026 | 3,03 | 3,13 | 2,95 | 2,99 | 1,36% | 388.690,00 |
| 06.07.2026 | 3,03 | 3,08 | 2,94 | 2,95 | -2,96% | 410.260,00 |
| 02.07.2026 | 3,09 | 3,20 | 3,00 | 3,04 | -1,62% | 332.636,00 |
| 01.07.2026 | 3,06 | 3,12 | 3,02 | 3,09 | 0,98% | 253.995,00 |
| 30.06.2026 | 2,90 | 3,08 | 2,85 | 3,06 | 3,90% | 489.706,00 |
| 29.06.2026 | 2,85 | 2,95 | 2,73 | 2,95 | 7,48% | 532.496,00 |
| 26.06.2026 | 3,00 | 3,06 | 2,70 | 2,74 | -9,27% | 1.101.585,00 |
| 25.06.2026 | 3,15 | 3,21 | 3,00 | 3,02 | -3,82% | 574.793,00 |
| 24.06.2026 | 3,18 | 3,35 | 3,14 | 3,14 | -1,26% | 871.787,00 |
| 23.06.2026 | 3,05 | 3,24 | 3,01 | 3,18 | 3,25% | 791.565,00 |
| 22.06.2026 | 2,99 | 3,12 | 2,96 | 3,08 | 3,01% | 537.505,00 |
| 18.06.2026 | 3,14 | 3,16 | 2,98 | 2,99 | -2,29% | 372.256,00 |
| 17.06.2026 | 2,97 | 3,15 | 2,94 | 3,06 | 3,73% | 689.150,00 |
| 16.06.2026 | 2,83 | 2,99 | 2,81 | 2,95 | 3,51% | 374.888,00 |
| 15.06.2026 | 2,80 | 2,95 | 2,80 | 2,85 | 2,89% | 463.732,00 |
| 12.06.2026 | 2,77 | 2,83 | 2,73 | 2,77 | -0,18% | 284.788,00 |
| 11.06.2026 | 2,77 | 2,82 | 2,72 | 2,78 | 0,18% | 387.863,00 |
| 10.06.2026 | 2,90 | 2,95 | 2,77 | 2,77 | -5,14% | 300.574,00 |
| 09.06.2026 | 2,92 | 2,99 | 2,82 | 2,92 | 1,92% | 404.932,00 |
| 08.06.2026 | 2,75 | 3,00 | 2,75 | 2,87 | 7,91% | 981.540,00 |
| 05.06.2026 | 2,77 | 2,83 | 2,64 | 2,66 | -4,15% | 326.026,00 |
| 04.06.2026 | 2,59 | 2,80 | 2,59 | 2,77 | 6,13% | 424.377,00 |
| 03.06.2026 | 2,65 | 2,66 | 2,59 | 2,61 | -1,51% | 278.502,00 |
| 02.06.2026 | 2,58 | 2,75 | 2,53 | 2,65 | 3,11% | 527.022,00 |
| 01.06.2026 | 2,78 | 2,84 | 2,57 | 2,57 | -8,38% | 794.743,00 |
| 29.05.2026 | 2,80 | 2,85 | 2,72 | 2,81 | -0,18% | 354.636,00 |
| 28.05.2026 | 2,78 | 2,87 | 2,73 | 2,81 | 1,81% | 378.670,00 |
| 27.05.2026 | 2,66 | 2,78 | 2,66 | 2,76 | 2,60% | 254.535,00 |
| 26.05.2026 | 2,80 | 2,84 | 2,67 | 2,69 | -1,82% | 456.978,00 |
| 22.05.2026 | 2,77 | 2,86 | 2,74 | 2,74 | -1,44% | 305.115,00 |
| 21.05.2026 | 2,69 | 2,79 | 2,68 | 2,78 | 5,10% | 496.566,00 |
| 20.05.2026 | 2,57 | 2,69 | 2,57 | 2,65 | 4,55% | 390.449,00 |
| 19.05.2026 | 2,50 | 2,62 | 2,40 | 2,53 | 2,02% | 602.184,00 |
| 18.05.2026 | 2,41 | 2,62 | 2,41 | 2,48 | 2,90% | 824.276,00 |
| 15.05.2026 | 2,35 | 2,48 | 2,27 | 2,41 | 4,78% | 768.000,00 |
| 14.05.2026 | 2,26 | 2,34 | 2,18 | 2,30 | 3,14% | 505.453,00 |
| 13.05.2026 | 2,25 | 2,25 | 2,19 | 2,23 | -1,55% | 347.244,00 |
| 12.05.2026 | 2,22 | 2,27 | 2,20 | 2,27 | 1,12% | 128.634,00 |
| 11.05.2026 | 2,39 | 2,43 | 2,24 | 2,24 | -6,00% | 451.937,00 |
| 08.05.2026 | 2,44 | 2,44 | 2,36 | 2,38 | -0,71% | 96.715,00 |
| 07.05.2026 | 2,53 | 2,53 | 2,39 | 2,40 | -5,88% | 245.603,00 |
| 06.05.2026 | 2,48 | 2,57 | 2,42 | 2,55 | 3,66% | 340.103,00 |
| 05.05.2026 | 2,41 | 2,47 | 2,38 | 2,46 | 3,58% | 316.421,00 |
| 04.05.2026 | 2,32 | 2,42 | 2,32 | 2,38 | 1,93% | 241.798,00 |
| 01.05.2026 | 2,30 | 2,41 | 2,30 | 2,33 | 1,08% | 242.778,00 |
| 30.04.2026 | 2,22 | 2,32 | 2,21 | 2,31 | 3,83% | 184.975,00 |
| 29.04.2026 | 2,26 | 2,27 | 2,20 | 2,22 | -0,89% | 151.742,00 |
| 28.04.2026 | 2,29 | 2,29 | 2,21 | 2,24 | -1,32% | 303.730,00 |
| 27.04.2026 | 2,30 | 2,33 | 2,25 | 2,27 | -2,87% | 198.938,00 |
| 24.04.2026 | 2,24 | 2,34 | 2,23 | 2,34 | 4,80% | 194.121,00 |
| 23.04.2026 | 2,25 | 2,31 | 2,22 | 2,23 | -0,67% | 290.922,00 |
| 22.04.2026 | 2,25 | 2,32 | 2,24 | 2,25 | 0,22% | 238.450,00 |
| 21.04.2026 | 2,33 | 2,41 | 2,22 | 2,24 | -3,45% | 319.603,00 |
| 20.04.2026 | 2,34 | 2,37 | 2,30 | 2,32 | -1,69% | 223.113,00 |
| 17.04.2026 | 2,38 | 2,44 | 2,33 | 2,36 | 0,43% | 416.754,00 |