3,275$
9,17%
Echtzeit-Aktienkurs Fortress Biotech Inc.
Bid:
Ask:
Aktienkurse zur Fortress Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 2,39 | 2,47 | 2,32 | 2,35 | -3,69% | 343.674,00 |
| 15.04.2026 | 2,42 | 2,49 | 2,39 | 2,44 | 0,83% | 370.178,00 |
| 14.04.2026 | 2,43 | 2,47 | 2,39 | 2,42 | -0,41% | 248.481,00 |
| 13.04.2026 | 2,32 | 2,46 | 2,31 | 2,43 | 3,40% | 252.097,00 |
| 10.04.2026 | 2,41 | 2,45 | 2,31 | 2,35 | -2,29% | 321.686,00 |
| 09.04.2026 | 2,27 | 2,42 | 2,27 | 2,41 | 4,11% | 192.365,00 |
| 08.04.2026 | 2,40 | 2,45 | 2,26 | 2,31 | -1,28% | 611.073,00 |
| 07.04.2026 | 2,46 | 2,50 | 2,20 | 2,34 | -6,77% | 1.611.055,00 |
| 06.04.2026 | 2,55 | 2,60 | 2,45 | 2,51 | -3,46% | 696.724,00 |
| 02.04.2026 | 2,42 | 2,60 | 2,41 | 2,60 | 5,26% | 522.462,00 |
| 01.04.2026 | 2,77 | 2,90 | 2,47 | 2,47 | -11,63% | 607.163,00 |
| 31.03.2026 | 2,70 | 2,83 | 2,68 | 2,80 | 3,14% | 690.917,00 |
| 30.03.2026 | 2,74 | 2,75 | 2,61 | 2,71 | -1,45% | 1.011.003,00 |
| 27.03.2026 | 2,89 | 2,89 | 2,71 | 2,75 | -4,51% | 353.561,00 |
| 26.03.2026 | 2,90 | 3,01 | 2,75 | 2,88 | -3,68% | 734.151,00 |
| 25.03.2026 | 2,95 | 3,01 | 2,89 | 2,99 | 2,40% | 406.793,00 |
| 24.03.2026 | 3,00 | 3,00 | 2,89 | 2,92 | -2,99% | 337.047,00 |
| 23.03.2026 | 3,04 | 3,11 | 2,87 | 3,01 | 0,00% | 650.106,00 |
| 20.03.2026 | 3,11 | 3,14 | 2,96 | 3,01 | -4,44% | 313.459,00 |
| 19.03.2026 | 3,14 | 3,18 | 3,08 | 3,15 | -0,94% | 223.390,00 |
| 18.03.2026 | 3,13 | 3,25 | 3,12 | 3,18 | 1,92% | 215.246,00 |
| 17.03.2026 | 3,05 | 3,18 | 3,05 | 3,12 | 0,97% | 246.925,00 |
| 16.03.2026 | 3,10 | 3,18 | 3,04 | 3,09 | -0,32% | 345.034,00 |
| 13.03.2026 | 3,30 | 3,31 | 3,07 | 3,10 | -5,49% | 496.089,00 |
| 12.03.2026 | 3,15 | 3,29 | 3,15 | 3,28 | 1,86% | 317.073,00 |
| 11.03.2026 | 3,34 | 3,36 | 3,18 | 3,22 | -3,88% | 319.322,00 |
| 10.03.2026 | 3,42 | 3,43 | 3,29 | 3,35 | -0,59% | 267.661,00 |
| 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 | 2,91% | 1.219.571,00 |
| 23.02.2026 | 3,80 | 4,22 | 3,32 | 3,45 | 2,66% | 16.557.605,00 |
| 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 |