Echtzeit-Aktienkurs Fractyl Health Inc
Bid:
Ask:
Aktienkurse zur Fractyl Health Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,60 | 1,70 | 1,57 | 1,58 | -2,47% | 293.843,00 |
| 30.06.2025 | 1,66 | 1,72 | 1,54 | 1,62 | -1,22% | 411.107,00 |
| 27.06.2025 | 1,71 | 1,82 | 1,64 | 1,64 | -5,75% | 4.198.590,00 |
| 26.06.2025 | 1,73 | 1,78 | 1,66 | 1,74 | 0,00% | 344.337,00 |
| 25.06.2025 | 1,71 | 1,77 | 1,60 | 1,74 | 2,35% | 470.765,00 |
| 24.06.2025 | 1,62 | 1,75 | 1,55 | 1,70 | 5,59% | 615.421,00 |
| 23.06.2025 | 1,75 | 1,98 | 1,55 | 1,61 | -24,77% | 6.209.821,00 |
| 20.06.2025 | 2,00 | 2,15 | 1,96 | 2,14 | 12,04% | 367.666,00 |
| 18.06.2025 | 1,93 | 2,00 | 1,88 | 1,91 | -2,05% | 202.584,00 |
| 17.06.2025 | 2,07 | 2,11 | 1,93 | 1,95 | -6,70% | 217.136,00 |
| 16.06.2025 | 2,10 | 2,10 | 2,00 | 2,09 | 1,46% | 191.731,00 |
| 13.06.2025 | 2,15 | 2,19 | 2,06 | 2,06 | -5,07% | 291.737,00 |
| 12.06.2025 | 2,25 | 2,30 | 2,13 | 2,17 | -4,41% | 255.207,00 |
| 11.06.2025 | 2,16 | 2,33 | 2,10 | 2,27 | 5,09% | 538.104,00 |
| 10.06.2025 | 2,89 | 2,90 | 2,10 | 2,16 | -25,00% | 1.149.758,00 |
| 09.06.2025 | 2,02 | 3,03 | 2,01 | 2,88 | 44,72% | 2.037.781,00 |
| 06.06.2025 | 1,97 | 2,02 | 1,96 | 1,99 | 2,58% | 406.180,00 |
| 05.06.2025 | 1,97 | 2,01 | 1,93 | 1,94 | -1,52% | 133.480,00 |
| 04.06.2025 | 1,94 | 2,00 | 1,91 | 1,97 | 1,03% | 227.462,00 |
| 03.06.2025 | 1,90 | 1,99 | 1,85 | 1,95 | 2,63% | 200.174,00 |
| 02.06.2025 | 1,91 | 1,95 | 1,86 | 1,90 | 0,00% | 147.894,00 |
| 30.05.2025 | 1,87 | 2,04 | 1,79 | 1,90 | 0,00% | 293.816,00 |
| 29.05.2025 | 1,91 | 1,96 | 1,88 | 1,90 | 0,00% | 120.366,00 |
| 28.05.2025 | 1,94 | 1,97 | 1,89 | 1,90 | -2,56% | 136.571,00 |
| 27.05.2025 | 1,80 | 1,95 | 1,77 | 1,95 | 8,33% | 203.857,00 |
| 23.05.2025 | 1,74 | 1,83 | 1,66 | 1,80 | 2,56% | 167.675,00 |
| 22.05.2025 | 1,79 | 1,79 | 1,76 | 1,76 | -4,62% | 108.740,00 |
| 21.05.2025 | 2,06 | 2,07 | 1,81 | 1,84 | -12,38% | 255.237,00 |
| 20.05.2025 | 2,15 | 2,16 | 1,94 | 2,10 | -0,94% | 376.259,00 |
| 19.05.2025 | 1,62 | 2,13 | 1,62 | 2,12 | 25,44% | 634.424,00 |
| 16.05.2025 | 1,64 | 1,71 | 1,61 | 1,69 | 2,74% | 123.525,00 |
| 15.05.2025 | 1,54 | 1,65 | 1,51 | 1,65 | 7,17% | 162.952,00 |
| 14.05.2025 | 1,70 | 1,78 | 1,52 | 1,54 | -13,28% | 285.886,00 |
| 13.05.2025 | 1,69 | 1,79 | 1,66 | 1,77 | 3,51% | 123.485,00 |
| 12.05.2025 | 1,72 | 1,78 | 1,66 | 1,71 | 5,56% | 222.153,00 |
| 09.05.2025 | 1,66 | 1,70 | 1,58 | 1,62 | -1,82% | 122.771,00 |
| 08.05.2025 | 1,56 | 1,69 | 1,49 | 1,65 | 9,27% | 222.039,00 |
| 07.05.2025 | 1,55 | 1,59 | 1,48 | 1,51 | 0,67% | 153.814,00 |
| 06.05.2025 | 1,65 | 1,68 | 1,47 | 1,50 | -7,98% | 240.724,00 |
| 05.05.2025 | 1,60 | 1,80 | 1,58 | 1,63 | 3,16% | 418.321,00 |
| 02.05.2025 | 1,28 | 1,64 | 1,28 | 1,58 | 24,41% | 697.429,00 |
| 01.05.2025 | 1,27 | 1,31 | 1,23 | 1,27 | 0,00% | 157.712,00 |
| 30.04.2025 | 1,26 | 1,31 | 1,24 | 1,27 | 0,79% | 266.974,00 |
| 29.04.2025 | 1,21 | 1,30 | 1,20 | 1,26 | 5,00% | 224.345,00 |
| 28.04.2025 | 1,26 | 1,32 | 1,19 | 1,20 | -4,76% | 161.812,00 |
| 25.04.2025 | 1,27 | 1,33 | 1,24 | 1,26 | -1,56% | 143.895,00 |
| 24.04.2025 | 1,33 | 1,37 | 1,28 | 1,28 | -3,76% | 177.084,00 |
| 23.04.2025 | 1,32 | 1,37 | 1,27 | 1,33 | 3,91% | 220.181,00 |
| 22.04.2025 | 1,38 | 1,38 | 1,24 | 1,28 | -6,57% | 338.981,00 |
| 21.04.2025 | 1,23 | 1,39 | 1,22 | 1,37 | 12,30% | 412.509,00 |
| 17.04.2025 | 1,11 | 1,23 | 1,10 | 1,22 | 9,91% | 314.664,00 |
| 16.04.2025 | 1,15 | 1,16 | 1,10 | 1,11 | -3,48% | 164.639,00 |
| 15.04.2025 | 1,05 | 1,15 | 1,01 | 1,15 | 15,61% | 577.623,00 |
| 14.04.2025 | 1,03 | 1,05 | 0,98 | 0,99 | -1,51% | 211.200,00 |
| 11.04.2025 | 0,96 | 1,01 | 0,92 | 1,01 | 6,62% | 234.774,00 |
| 10.04.2025 | 1,01 | 1,06 | 0,87 | 0,95 | -5,26% | 425.198,00 |
| 09.04.2025 | 1,08 | 1,09 | 0,98 | 1,00 | -6,55% | 597.916,00 |
| 08.04.2025 | 1,13 | 1,14 | 1,04 | 1,07 | 0,00% | 170.583,00 |
| 07.04.2025 | 1,06 | 1,17 | 1,01 | 1,07 | -4,46% | 595.912,00 |
| 04.04.2025 | 1,11 | 1,16 | 1,07 | 1,12 | -1,75% | 212.755,00 |
| 03.04.2025 | 1,13 | 1,20 | 1,10 | 1,14 | -1,72% | 338.092,00 |
| 02.04.2025 | 1,10 | 1,17 | 1,10 | 1,16 | 4,50% | 184.766,00 |
| 01.04.2025 | 1,27 | 1,27 | 1,10 | 1,11 | -6,72% | 372.108,00 |
| 31.03.2025 | 1,22 | 1,23 | 1,15 | 1,19 | -4,03% | 166.669,00 |
| 28.03.2025 | 1,26 | 1,32 | 1,22 | 1,24 | -1,59% | 122.398,00 |
| 27.03.2025 | 1,25 | 1,29 | 1,23 | 1,26 | -0,79% | 104.438,00 |
| 26.03.2025 | 1,23 | 1,28 | 1,21 | 1,27 | 3,25% | 113.615,00 |
| 25.03.2025 | 1,32 | 1,33 | 1,21 | 1,23 | -5,38% | 173.860,00 |
| 24.03.2025 | 1,29 | 1,33 | 1,25 | 1,30 | 4,00% | 139.993,00 |
| 21.03.2025 | 1,21 | 1,26 | 1,19 | 1,25 | 1,63% | 217.099,00 |
| 20.03.2025 | 1,27 | 1,30 | 1,22 | 1,23 | -2,38% | 115.049,00 |
| 19.03.2025 | 1,25 | 1,28 | 1,21 | 1,26 | 2,44% | 159.141,00 |
| 18.03.2025 | 1,25 | 1,28 | 1,21 | 1,23 | -3,15% | 129.257,00 |
| 17.03.2025 | 1,29 | 1,30 | 1,23 | 1,27 | -0,78% | 288.486,00 |
| 14.03.2025 | 1,24 | 1,32 | 1,21 | 1,28 | 6,22% | 214.414,00 |
| 13.03.2025 | 1,37 | 1,37 | 1,16 | 1,21 | -11,07% | 385.974,00 |
| 12.03.2025 | 1,37 | 1,38 | 1,35 | 1,36 | 0,37% | 125.848,00 |
| 11.03.2025 | 1,43 | 1,46 | 1,27 | 1,35 | -5,59% | 283.065,00 |
| 10.03.2025 | 1,40 | 1,45 | 1,40 | 1,43 | 1,42% | 155.243,00 |
| 07.03.2025 | 1,63 | 1,63 | 1,40 | 1,41 | -10,19% | 258.850,00 |
| 06.03.2025 | 1,60 | 1,67 | 1,57 | 1,57 | -1,26% | 221.451,00 |
| 05.03.2025 | 1,54 | 1,60 | 1,50 | 1,59 | 6,00% | 240.999,00 |
| 04.03.2025 | 1,48 | 1,64 | 1,40 | 1,50 | -3,85% | 288.797,00 |
| 03.03.2025 | 1,58 | 1,64 | 1,45 | 1,56 | 0,00% | 288.389,00 |
| 28.02.2025 | 1,47 | 1,56 | 1,42 | 1,56 | 6,85% | 202.322,00 |
| 27.02.2025 | 1,44 | 1,48 | 1,39 | 1,46 | 5,04% | 225.379,00 |
| 26.02.2025 | 1,46 | 1,50 | 1,38 | 1,39 | -4,14% | 142.454,00 |
| 25.02.2025 | 1,41 | 1,47 | 1,37 | 1,45 | 2,84% | 251.775,00 |
| 24.02.2025 | 1,44 | 1,51 | 1,40 | 1,41 | -0,70% | 233.745,00 |
| 21.02.2025 | 1,49 | 1,49 | 1,41 | 1,42 | -2,74% | 127.239,00 |
| 20.02.2025 | 1,45 | 1,54 | 1,44 | 1,46 | 0,69% | 160.364,00 |
| 19.02.2025 | 1,53 | 1,56 | 1,45 | 1,45 | -5,23% | 283.234,00 |
| 18.02.2025 | 1,60 | 1,63 | 1,51 | 1,53 | -3,16% | 254.475,00 |
| 14.02.2025 | 1,67 | 1,70 | 1,53 | 1,58 | -4,82% | 308.368,00 |
| 13.02.2025 | 1,51 | 1,66 | 1,50 | 1,66 | 12,16% | 284.571,00 |
| 12.02.2025 | 1,44 | 1,52 | 1,43 | 1,48 | 2,78% | 120.031,00 |
| 11.02.2025 | 1,48 | 1,52 | 1,37 | 1,44 | -3,36% | 311.307,00 |
| 10.02.2025 | 1,57 | 1,57 | 1,49 | 1,49 | -1,32% | 379.227,00 |
| 07.02.2025 | 1,63 | 1,64 | 1,51 | 1,51 | -6,21% | 282.938,00 |
| 06.02.2025 | 1,65 | 1,69 | 1,60 | 1,61 | -1,83% | 280.202,00 |