8,490$
-0,12%
Echtzeit-Aktienkurs Fiesta Restaurant Group
Bid:
Ask:
Aktienkurse zur Fiesta Restaurant Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2023 | 8,50 | 8,50 | 8,49 | 8,49 | -0,12% | 497.183,00 |
| 26.10.2023 | 8,50 | 8,50 | 8,49 | 8,50 | 0,12% | 201.827,00 |
| 25.10.2023 | 8,50 | 8,50 | 8,49 | 8,49 | 0,00% | 326.517,00 |
| 24.10.2023 | 8,49 | 8,51 | 8,49 | 8,49 | 0,00% | 184.162,00 |
| 23.10.2023 | 8,48 | 8,50 | 8,48 | 8,49 | 0,00% | 70.987,00 |
| 20.10.2023 | 8,50 | 8,50 | 8,48 | 8,49 | 0,12% | 180.713,00 |
| 19.10.2023 | 8,48 | 8,49 | 8,48 | 8,48 | 0,00% | 123.831,00 |
| 18.10.2023 | 8,50 | 8,50 | 8,48 | 8,48 | -0,12% | 101.033,00 |
| 17.10.2023 | 8,48 | 8,49 | 8,47 | 8,49 | 0,24% | 170.217,00 |
| 16.10.2023 | 8,49 | 8,50 | 8,47 | 8,47 | -0,12% | 155.714,00 |
| 13.10.2023 | 8,47 | 8,49 | 8,47 | 8,48 | 0,12% | 60.565,00 |
| 12.10.2023 | 8,47 | 8,48 | 8,46 | 8,47 | 0,00% | 84.309,00 |
| 11.10.2023 | 8,46 | 8,49 | 8,46 | 8,47 | 0,12% | 64.932,00 |
| 10.10.2023 | 8,47 | 8,50 | 8,46 | 8,46 | 0,00% | 141.242,00 |
| 09.10.2023 | 8,45 | 8,48 | 8,45 | 8,46 | -0,12% | 86.289,00 |
| 06.10.2023 | 8,45 | 8,48 | 8,45 | 8,47 | 0,22% | 114.000,00 |
| 05.10.2023 | 8,45 | 8,47 | 8,45 | 8,45 | 0,01% | 128.931,00 |
| 04.10.2023 | 8,45 | 8,46 | 8,45 | 8,45 | 0,00% | 109.485,00 |
| 03.10.2023 | 8,46 | 8,47 | 8,45 | 8,45 | -0,12% | 119.661,00 |
| 02.10.2023 | 8,44 | 8,48 | 8,44 | 8,46 | 0,00% | 72.270,00 |
| 29.09.2023 | 8,46 | 8,46 | 8,45 | 8,46 | 0,12% | 70.056,00 |
| 28.09.2023 | 8,45 | 8,46 | 8,44 | 8,45 | 0,12% | 203.122,00 |
| 27.09.2023 | 8,45 | 8,46 | 8,41 | 8,44 | 0,00% | 171.207,00 |
| 26.09.2023 | 8,45 | 8,46 | 8,41 | 8,44 | 0,00% | 562.889,00 |
| 25.09.2023 | 8,45 | 8,46 | 8,44 | 8,44 | -0,24% | 88.691,00 |
| 22.09.2023 | 8,44 | 8,46 | 8,44 | 8,46 | 0,24% | 306.982,00 |
| 21.09.2023 | 8,44 | 8,46 | 8,43 | 8,44 | 0,00% | 302.535,00 |
| 20.09.2023 | 8,45 | 8,46 | 8,44 | 8,44 | 0,00% | 59.607,00 |
| 19.09.2023 | 8,43 | 8,45 | 8,42 | 8,44 | 0,12% | 90.931,00 |
| 18.09.2023 | 8,45 | 8,45 | 8,42 | 8,43 | -0,35% | 74.576,00 |
| 15.09.2023 | 8,41 | 8,47 | 8,41 | 8,46 | 0,59% | 526.455,00 |
| 14.09.2023 | 8,44 | 8,45 | 8,41 | 8,41 | 0,00% | 165.007,00 |
| 13.09.2023 | 8,45 | 8,48 | 8,41 | 8,41 | -0,36% | 241.343,00 |
| 12.09.2023 | 8,42 | 8,45 | 8,42 | 8,44 | 0,48% | 328.711,00 |
| 11.09.2023 | 8,41 | 8,41 | 8,38 | 8,40 | 0,24% | 888.622,00 |
| 08.09.2023 | 8,40 | 8,41 | 8,38 | 8,38 | -0,12% | 533.814,00 |
| 07.09.2023 | 8,41 | 8,42 | 8,36 | 8,39 | -0,24% | 804.172,00 |
| 06.09.2023 | 8,43 | 8,43 | 8,41 | 8,41 | -0,12% | 294.818,00 |
| 05.09.2023 | 8,41 | 8,42 | 8,40 | 8,42 | 0,00% | 152.381,00 |
| 01.09.2023 | 8,42 | 8,42 | 8,40 | 8,42 | 0,12% | 271.715,00 |
| 31.08.2023 | 8,42 | 8,44 | 8,41 | 8,41 | -0,12% | 127.588,00 |
| 30.08.2023 | 8,40 | 8,42 | 8,40 | 8,42 | 0,00% | 55.410,00 |
| 29.08.2023 | 8,40 | 8,44 | 8,40 | 8,42 | 0,00% | 101.213,00 |
| 28.08.2023 | 8,41 | 8,45 | 8,40 | 8,42 | 0,00% | 116.898,00 |
| 25.08.2023 | 8,39 | 8,43 | 8,37 | 8,42 | 0,48% | 229.329,00 |
| 24.08.2023 | 8,37 | 8,39 | 8,36 | 8,38 | -0,06% | 317.569,00 |
| 23.08.2023 | 8,39 | 8,40 | 8,38 | 8,39 | 0,06% | 302.028,00 |
| 22.08.2023 | 8,38 | 8,41 | 8,37 | 8,38 | 0,12% | 131.571,00 |
| 21.08.2023 | 8,37 | 8,41 | 8,37 | 8,37 | 0,00% | 170.296,00 |
| 18.08.2023 | 8,35 | 8,41 | 8,35 | 8,37 | 0,24% | 171.205,00 |
| 17.08.2023 | 8,35 | 8,39 | 8,35 | 8,35 | 0,24% | 240.660,00 |
| 16.08.2023 | 8,33 | 8,41 | 8,33 | 8,33 | 0,00% | 447.975,00 |
| 15.08.2023 | 8,35 | 8,36 | 8,33 | 8,33 | -0,12% | 218.224,00 |
| 14.08.2023 | 8,33 | 8,35 | 8,32 | 8,34 | 0,06% | 1.684.950,00 |
| 11.08.2023 | 8,33 | 8,36 | 8,32 | 8,34 | -0,06% | 2.452.256,00 |
| 10.08.2023 | 8,36 | 8,36 | 8,33 | 8,34 | -0,12% | 1.545.302,00 |
| 09.08.2023 | 8,35 | 8,37 | 8,33 | 8,35 | 0,12% | 1.246.571,00 |
| 08.08.2023 | 8,40 | 8,40 | 8,31 | 8,34 | -0,48% | 1.820.563,00 |
| 07.08.2023 | 8,37 | 8,48 | 8,35 | 8,38 | 6,62% | 866.980,00 |
| 04.08.2023 | 7,87 | 7,95 | 7,64 | 7,86 | 0,64% | 40.190,00 |
| 03.08.2023 | 7,55 | 7,83 | 7,32 | 7,81 | 2,90% | 27.319,00 |
| 02.08.2023 | 7,61 | 7,64 | 7,50 | 7,59 | -1,17% | 30.531,00 |
| 01.08.2023 | 7,69 | 7,69 | 7,50 | 7,68 | -0,26% | 22.963,00 |
| 31.07.2023 | 7,69 | 7,73 | 7,50 | 7,70 | 0,52% | 12.153,00 |
| 28.07.2023 | 7,69 | 7,74 | 7,64 | 7,66 | 0,52% | 39.328,00 |
| 27.07.2023 | 7,79 | 7,80 | 7,54 | 7,62 | -1,68% | 39.754,00 |
| 26.07.2023 | 7,83 | 7,92 | 7,67 | 7,75 | -0,90% | 32.750,00 |
| 25.07.2023 | 7,81 | 8,08 | 7,80 | 7,82 | -2,98% | 23.069,00 |
| 24.07.2023 | 8,01 | 8,18 | 7,87 | 8,06 | 1,00% | 39.447,00 |
| 21.07.2023 | 8,21 | 8,21 | 7,92 | 7,98 | -1,48% | 29.074,00 |
| 20.07.2023 | 8,11 | 8,24 | 8,03 | 8,10 | -0,49% | 56.798,00 |
| 19.07.2023 | 7,99 | 8,34 | 7,99 | 8,14 | -0,97% | 27.351,00 |
| 18.07.2023 | 8,05 | 8,24 | 7,90 | 8,22 | 4,12% | 35.594,00 |
| 17.07.2023 | 8,04 | 8,06 | 7,81 | 7,90 | -1,80% | 26.799,00 |
| 14.07.2023 | 8,08 | 8,31 | 8,00 | 8,04 | -1,95% | 26.257,00 |
| 13.07.2023 | 8,35 | 8,39 | 8,14 | 8,20 | -0,73% | 32.102,00 |
| 12.07.2023 | 8,22 | 8,39 | 8,15 | 8,26 | 2,23% | 41.408,00 |
| 11.07.2023 | 7,94 | 8,21 | 7,89 | 8,08 | 1,89% | 34.917,00 |
| 10.07.2023 | 8,12 | 8,18 | 7,86 | 7,93 | -2,22% | 40.082,00 |
| 07.07.2023 | 7,60 | 8,18 | 7,53 | 8,11 | 7,28% | 111.650,00 |
| 06.07.2023 | 7,53 | 7,61 | 7,35 | 7,56 | -0,92% | 37.987,00 |
| 05.07.2023 | 7,70 | 7,80 | 7,63 | 7,63 | -0,78% | 45.517,00 |
| 03.07.2023 | 8,08 | 8,08 | 7,63 | 7,69 | -3,51% | 24.037,00 |
| 30.06.2023 | 7,94 | 8,03 | 7,80 | 7,97 | 1,01% | 33.463,00 |
| 29.06.2023 | 8,03 | 8,13 | 7,86 | 7,89 | -2,47% | 51.284,00 |
| 28.06.2023 | 8,15 | 8,23 | 8,00 | 8,09 | -0,37% | 33.814,00 |
| 27.06.2023 | 7,89 | 8,20 | 7,82 | 8,12 | 2,65% | 83.315,00 |
| 26.06.2023 | 8,27 | 8,29 | 7,74 | 7,91 | -2,94% | 154.588,00 |
| 23.06.2023 | 8,62 | 8,74 | 8,02 | 8,15 | -5,45% | 1.975.913,00 |
| 22.06.2023 | 8,81 | 8,85 | 8,59 | 8,62 | -1,60% | 83.067,00 |
| 21.06.2023 | 8,62 | 8,77 | 8,59 | 8,76 | 0,92% | 110.429,00 |
| 20.06.2023 | 8,66 | 8,97 | 8,64 | 8,68 | 0,35% | 118.495,00 |
| 16.06.2023 | 8,76 | 9,03 | 8,60 | 8,65 | -2,59% | 88.779,00 |
| 15.06.2023 | 8,96 | 9,28 | 8,86 | 8,88 | -1,33% | 65.193,00 |
| 14.06.2023 | 8,76 | 9,13 | 8,76 | 9,00 | 1,93% | 215.360,00 |
| 13.06.2023 | 8,15 | 8,90 | 8,15 | 8,83 | 5,62% | 139.211,00 |
| 12.06.2023 | 8,39 | 8,54 | 8,36 | 8,36 | -1,18% | 32.269,00 |
| 09.06.2023 | 8,37 | 8,54 | 8,24 | 8,46 | 1,32% | 28.240,00 |
| 08.06.2023 | 8,11 | 8,41 | 8,04 | 8,35 | 0,85% | 45.730,00 |
| 07.06.2023 | 8,07 | 8,33 | 7,98 | 8,28 | 2,99% | 26.845,00 |