0,860$
-1,11%
Echtzeit-Aktienkurs Fathom Holdings
Bid:
Ask:
Aktienkurse zur Fathom Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 0,82 | 0,86 | 0,81 | 0,86 | -1,15% | 83.794,00 |
| 06.03.2026 | 0,86 | 0,93 | 0,86 | 0,87 | -1,25% | 66.392,00 |
| 05.03.2026 | 0,88 | 0,93 | 0,87 | 0,88 | 1,73% | 115.337,00 |
| 04.03.2026 | 0,98 | 1,00 | 0,85 | 0,87 | -11,09% | 362.825,00 |
| 03.03.2026 | 0,97 | 1,00 | 0,97 | 0,97 | -1,62% | 38.598,00 |
| 02.03.2026 | 0,97 | 1,01 | 0,97 | 0,99 | -1,39% | 39.994,00 |
| 27.02.2026 | 0,96 | 1,01 | 0,96 | 1,00 | 4,47% | 42.413,00 |
| 26.02.2026 | 1,00 | 1,07 | 0,95 | 0,96 | -4,00% | 85.980,00 |
| 25.02.2026 | 0,96 | 1,05 | 0,96 | 1,00 | 2,88% | 54.640,00 |
| 24.02.2026 | 0,95 | 0,99 | 0,95 | 0,97 | -2,01% | 69.505,00 |
| 20.02.2026 | 1,03 | 1,05 | 0,97 | 0,99 | -1,68% | 32.742,00 |
| 19.02.2026 | 1,00 | 1,05 | 0,99 | 1,01 | -0,49% | 21.036,00 |
| 18.02.2026 | 0,97 | 1,04 | 0,96 | 1,02 | 5,07% | 34.915,00 |
| 17.02.2026 | 1,02 | 1,04 | 0,95 | 0,97 | -5,29% | 121.549,00 |
| 13.02.2026 | 0,97 | 1,08 | 0,97 | 1,02 | 4,83% | 59.328,00 |
| 12.02.2026 | 1,02 | 1,04 | 0,95 | 0,97 | -4,61% | 69.950,00 |
| 11.02.2026 | 1,08 | 1,08 | 0,95 | 1,02 | -5,12% | 211.200,00 |
| 10.02.2026 | 1,12 | 1,14 | 1,07 | 1,08 | -1,38% | 71.892,00 |
| 09.02.2026 | 1,04 | 1,14 | 1,04 | 1,09 | 3,32% | 94.271,00 |
| 06.02.2026 | 0,95 | 1,15 | 0,95 | 1,06 | 9,90% | 292.904,00 |
| 05.02.2026 | 0,99 | 1,02 | 0,93 | 0,96 | -4,95% | 92.595,00 |
| 04.02.2026 | 1,04 | 1,06 | 0,96 | 1,01 | -1,94% | 165.458,00 |
| 03.02.2026 | 1,06 | 1,10 | 0,99 | 1,03 | -3,74% | 141.244,00 |
| 02.02.2026 | 1,05 | 1,11 | 1,05 | 1,07 | 1,90% | 76.505,00 |
| 30.01.2026 | 1,11 | 1,16 | 1,05 | 1,05 | -7,08% | 111.232,00 |
| 29.01.2026 | 1,16 | 1,22 | 1,11 | 1,13 | -2,59% | 189.962,00 |
| 28.01.2026 | 1,26 | 1,31 | 1,16 | 1,16 | -7,94% | 246.762,00 |
| 27.01.2026 | 1,28 | 1,30 | 1,26 | 1,26 | -1,56% | 41.143,00 |
| 26.01.2026 | 1,33 | 1,37 | 1,25 | 1,28 | -9,22% | 146.394,00 |
| 22.01.2026 | 1,31 | 1,45 | 1,30 | 1,41 | 9,30% | 286.222,00 |
| 21.01.2026 | 1,31 | 1,35 | 1,26 | 1,29 | -0,77% | 199.416,00 |
| 20.01.2026 | 1,26 | 1,38 | 1,26 | 1,30 | -0,76% | 95.196,00 |
| 16.01.2026 | 1,30 | 1,38 | 1,22 | 1,31 | 0,77% | 300.831,00 |
| 15.01.2026 | 1,32 | 1,35 | 1,25 | 1,30 | 0,00% | 102.230,00 |
| 14.01.2026 | 1,41 | 1,41 | 1,28 | 1,30 | -6,47% | 134.888,00 |
| 13.01.2026 | 1,39 | 1,43 | 1,31 | 1,39 | 0,72% | 140.424,00 |
| 12.01.2026 | 1,32 | 1,40 | 1,23 | 1,38 | 4,55% | 343.827,00 |
| 09.01.2026 | 1,45 | 1,52 | 1,25 | 1,32 | 1,54% | 732.594,00 |
| 08.01.2026 | 1,16 | 1,39 | 1,16 | 1,30 | 14,04% | 858.680,00 |
| 07.01.2026 | 0,98 | 1,17 | 0,96 | 1,14 | 14,00% | 295.690,00 |
| 06.01.2026 | 0,92 | 1,00 | 0,92 | 1,00 | 8,70% | 107.313,00 |
| 05.01.2026 | 0,90 | 0,97 | 0,90 | 0,92 | -0,22% | 140.711,00 |
| 02.01.2026 | 1,03 | 1,03 | 0,86 | 0,92 | -8,71% | 259.595,00 |
| 31.12.2025 | 1,04 | 1,07 | 0,86 | 1,01 | -2,88% | 279.102,00 |
| 30.12.2025 | 1,05 | 1,08 | 1,03 | 1,04 | -0,95% | 80.583,00 |
| 29.12.2025 | 1,09 | 1,09 | 1,03 | 1,05 | -4,55% | 201.753,00 |
| 26.12.2025 | 1,04 | 1,15 | 1,04 | 1,10 | 2,80% | 41.882,00 |
| 24.12.2025 | 1,00 | 1,11 | 1,00 | 1,07 | 7,32% | 138.441,00 |
| 23.12.2025 | 1,05 | 1,08 | 0,98 | 1,00 | -3,20% | 131.947,00 |
| 22.12.2025 | 1,09 | 1,10 | 1,03 | 1,03 | -6,96% | 125.658,00 |
| 19.12.2025 | 1,14 | 1,14 | 1,08 | 1,11 | -5,38% | 120.436,00 |
| 18.12.2025 | 1,06 | 1,17 | 1,06 | 1,17 | 11,43% | 55.454,00 |
| 17.12.2025 | 1,09 | 1,10 | 1,04 | 1,05 | -3,67% | 87.355,00 |
| 16.12.2025 | 1,10 | 1,12 | 1,07 | 1,09 | -2,68% | 66.535,00 |
| 15.12.2025 | 1,25 | 1,25 | 1,11 | 1,12 | -9,68% | 121.173,00 |
| 12.12.2025 | 1,20 | 1,27 | 1,19 | 1,24 | 1,64% | 60.853,00 |
| 11.12.2025 | 1,20 | 1,25 | 1,20 | 1,22 | -1,61% | 80.934,00 |
| 10.12.2025 | 1,21 | 1,26 | 1,17 | 1,24 | 3,33% | 67.708,00 |
| 09.12.2025 | 1,16 | 1,21 | 1,16 | 1,20 | 2,39% | 79.878,00 |
| 08.12.2025 | 1,20 | 1,23 | 1,16 | 1,17 | -1,51% | 33.243,00 |
| 05.12.2025 | 1,22 | 1,25 | 1,19 | 1,19 | -1,65% | 64.669,00 |
| 04.12.2025 | 1,21 | 1,22 | 1,19 | 1,21 | -1,63% | 106.884,00 |
| 03.12.2025 | 1,20 | 1,25 | 1,20 | 1,23 | 4,24% | 107.506,00 |
| 02.12.2025 | 1,20 | 1,22 | 1,16 | 1,18 | -3,28% | 33.683,00 |
| 01.12.2025 | 1,25 | 1,26 | 1,18 | 1,22 | -5,43% | 87.891,00 |
| 28.11.2025 | 1,25 | 1,32 | 1,25 | 1,29 | 3,20% | 31.837,00 |
| 26.11.2025 | 1,25 | 1,30 | 1,18 | 1,25 | 0,00% | 231.981,00 |
| 25.11.2025 | 1,32 | 1,33 | 1,23 | 1,25 | -0,79% | 118.681,00 |
| 24.11.2025 | 1,16 | 1,28 | 1,16 | 1,26 | 18,87% | 125.746,00 |
| 20.11.2025 | 1,12 | 1,19 | 1,06 | 1,06 | -4,07% | 79.394,00 |
| 19.11.2025 | 1,10 | 1,11 | 1,06 | 1,11 | 0,45% | 111.649,00 |
| 18.11.2025 | 1,08 | 1,10 | 1,04 | 1,10 | 0,92% | 117.711,00 |
| 17.11.2025 | 1,04 | 1,13 | 1,02 | 1,09 | 0,00% | 171.535,00 |
| 13.11.2025 | 1,22 | 1,25 | 1,07 | 1,09 | -10,66% | 318.793,00 |
| 12.11.2025 | 1,31 | 1,41 | 1,22 | 1,22 | -16,15% | 288.553,00 |
| 11.11.2025 | 1,32 | 1,51 | 1,30 | 1,46 | 12,79% | 395.414,00 |
| 10.11.2025 | 1,32 | 1,39 | 1,05 | 1,29 | 1,57% | 258.881,00 |
| 07.11.2025 | 1,18 | 1,28 | 1,15 | 1,27 | 7,63% | 155.453,00 |
| 06.11.2025 | 1,30 | 1,30 | 1,18 | 1,18 | -5,98% | 188.392,00 |
| 05.11.2025 | 1,35 | 1,35 | 1,23 | 1,26 | -4,20% | 210.381,00 |
| 04.11.2025 | 1,31 | 1,42 | 1,28 | 1,31 | -5,76% | 149.325,00 |
| 03.11.2025 | 1,39 | 1,44 | 1,33 | 1,39 | -2,80% | 172.385,00 |
| 31.10.2025 | 1,42 | 1,47 | 1,37 | 1,43 | 2,14% | 110.908,00 |
| 30.10.2025 | 1,52 | 1,54 | 1,39 | 1,40 | -7,89% | 223.935,00 |
| 29.10.2025 | 1,64 | 1,65 | 1,48 | 1,52 | -6,75% | 212.480,00 |
| 28.10.2025 | 1,66 | 1,74 | 1,61 | 1,63 | -4,68% | 132.009,00 |
| 27.10.2025 | 1,76 | 1,78 | 1,68 | 1,71 | -1,72% | 163.365,00 |
| 24.10.2025 | 1,65 | 1,84 | 1,62 | 1,74 | 8,75% | 172.481,00 |
| 23.10.2025 | 1,57 | 1,62 | 1,57 | 1,60 | 1,91% | 53.317,00 |
| 22.10.2025 | 1,68 | 1,68 | 1,54 | 1,57 | -5,42% | 126.810,00 |
| 21.10.2025 | 1,69 | 1,75 | 1,64 | 1,66 | -2,92% | 94.023,00 |
| 20.10.2025 | 1,68 | 1,75 | 1,66 | 1,71 | 3,01% | 152.994,00 |
| 17.10.2025 | 1,68 | 1,77 | 1,66 | 1,66 | -5,68% | 241.077,00 |
| 16.10.2025 | 1,83 | 1,92 | 1,71 | 1,76 | 1,15% | 472.433,00 |
| 15.10.2025 | 1,86 | 1,91 | 1,69 | 1,74 | -2,52% | 463.907,00 |
| 14.10.2025 | 1,59 | 1,84 | 1,56 | 1,79 | 10,87% | 562.212,00 |
| 13.10.2025 | 1,63 | 1,70 | 1,53 | 1,61 | 1,90% | 137.868,00 |
| 10.10.2025 | 1,69 | 1,78 | 1,57 | 1,58 | -6,51% | 261.658,00 |
| 09.10.2025 | 1,77 | 1,77 | 1,66 | 1,69 | -1,74% | 167.279,00 |
| 08.10.2025 | 1,68 | 1,74 | 1,65 | 1,72 | 1,78% | 166.759,00 |