1,475$
1,03%
Echtzeit-Aktienkurs Fractyl Health Inc
Bid:
Ask:
Aktienkurse zur Fractyl Health Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 1,47 | 1,51 | 1,43 | 1,49 | 2,05% | 1.753.966,00 |
| 25.11.2025 | 1,47 | 1,50 | 1,42 | 1,46 | 0,00% | 1.778.733,00 |
| 24.11.2025 | 1,40 | 1,50 | 1,40 | 1,46 | 4,29% | 3.199.357,00 |
| 21.11.2025 | 1,32 | 1,40 | 1,27 | 1,40 | 8,53% | 2.670.061,00 |
| 20.11.2025 | 1,36 | 1,40 | 1,27 | 1,29 | -3,01% | 1.113.691,00 |
| 19.11.2025 | 1,42 | 1,42 | 1,29 | 1,33 | -5,00% | 1.683.249,00 |
| 18.11.2025 | 1,40 | 1,45 | 1,35 | 1,40 | -2,10% | 1.773.457,00 |
| 17.11.2025 | 1,26 | 1,44 | 1,23 | 1,43 | 13,49% | 5.712.537,00 |
| 14.11.2025 | 1,12 | 1,27 | 1,11 | 1,26 | 12,50% | 3.333.004,00 |
| 13.11.2025 | 1,26 | 1,30 | 1,11 | 1,12 | -0,88% | 4.095.939,00 |
| 12.11.2025 | 1,09 | 1,14 | 1,09 | 1,13 | 2,73% | 2.068.785,00 |
| 11.11.2025 | 1,10 | 1,13 | 1,08 | 1,10 | -1,79% | 1.406.583,00 |
| 10.11.2025 | 1,13 | 1,14 | 1,09 | 1,12 | 1,82% | 1.406.898,00 |
| 07.11.2025 | 1,09 | 1,12 | 1,06 | 1,10 | 0,92% | 1.458.441,00 |
| 06.11.2025 | 1,13 | 1,17 | 1,09 | 1,09 | -3,54% | 1.596.995,00 |
| 05.11.2025 | 1,15 | 1,17 | 1,11 | 1,13 | 0,89% | 1.233.374,00 |
| 04.11.2025 | 1,16 | 1,19 | 1,11 | 1,12 | -5,88% | 1.846.472,00 |
| 03.11.2025 | 1,23 | 1,27 | 1,15 | 1,19 | -3,25% | 1.478.982,00 |
| 31.10.2025 | 1,23 | 1,27 | 1,21 | 1,23 | 0,00% | 1.292.689,00 |
| 30.10.2025 | 1,23 | 1,26 | 1,22 | 1,23 | -1,60% | 1.668.999,00 |
| 29.10.2025 | 1,27 | 1,29 | 1,22 | 1,25 | -2,34% | 1.108.180,00 |
| 28.10.2025 | 1,30 | 1,34 | 1,26 | 1,28 | -1,54% | 986.217,00 |
| 27.10.2025 | 1,38 | 1,39 | 1,28 | 1,30 | -5,80% | 1.603.400,00 |
| 24.10.2025 | 1,40 | 1,41 | 1,37 | 1,38 | 0,00% | 908.961,00 |
| 23.10.2025 | 1,33 | 1,38 | 1,30 | 1,38 | 4,55% | 858.127,00 |
| 22.10.2025 | 1,33 | 1,36 | 1,27 | 1,32 | -1,49% | 943.139,00 |
| 21.10.2025 | 1,38 | 1,40 | 1,33 | 1,34 | -3,60% | 743.200,00 |
| 20.10.2025 | 1,28 | 1,41 | 1,27 | 1,39 | 7,75% | 1.737.609,00 |
| 17.10.2025 | 1,26 | 1,32 | 1,25 | 1,29 | 1,57% | 1.780.515,00 |
| 16.10.2025 | 1,33 | 1,37 | 1,25 | 1,27 | -4,51% | 2.316.034,00 |
| 15.10.2025 | 1,38 | 1,41 | 1,31 | 1,33 | -1,48% | 1.311.858,00 |
| 14.10.2025 | 1,32 | 1,38 | 1,28 | 1,35 | 0,75% | 1.779.826,00 |
| 13.10.2025 | 1,34 | 1,36 | 1,30 | 1,34 | 0,00% | 1.444.129,00 |
| 10.10.2025 | 1,42 | 1,45 | 1,33 | 1,34 | -4,29% | 1.997.765,00 |
| 09.10.2025 | 1,39 | 1,44 | 1,35 | 1,40 | 0,00% | 1.801.178,00 |
| 08.10.2025 | 1,36 | 1,47 | 1,36 | 1,40 | 2,19% | 3.305.297,00 |
| 07.10.2025 | 1,51 | 1,53 | 1,31 | 1,37 | -6,80% | 9.475.914,00 |
| 06.10.2025 | 1,53 | 1,63 | 1,44 | 1,47 | -5,16% | 4.110.669,00 |
| 03.10.2025 | 1,51 | 1,55 | 1,44 | 1,55 | -1,27% | 427.747,00 |
| 02.10.2025 | 1,48 | 1,59 | 1,37 | 1,57 | 6,80% | 4.316.896,00 |
| 01.10.2025 | 1,62 | 1,70 | 1,43 | 1,47 | -7,55% | 7.092.001,00 |
| 30.09.2025 | 1,50 | 1,66 | 1,38 | 1,59 | 6,00% | 9.829.970,00 |
| 29.09.2025 | 1,40 | 1,54 | 1,22 | 1,50 | 11,94% | 13.337.026,00 |
| 26.09.2025 | 1,20 | 1,36 | 1,06 | 1,34 | 32,67% | 74.896.973,00 |
| 25.09.2025 | 0,99 | 1,02 | 0,97 | 1,01 | 2,28% | 1.444.402,00 |
| 24.09.2025 | 0,99 | 1,03 | 0,98 | 0,99 | -0,65% | 813.627,00 |
| 23.09.2025 | 0,99 | 1,02 | 0,99 | 0,99 | 0,23% | 1.127.926,00 |
| 22.09.2025 | 0,99 | 1,01 | 0,96 | 0,99 | 0,27% | 739.338,00 |
| 19.09.2025 | 1,00 | 1,01 | 0,98 | 0,99 | 0,10% | 1.270.443,00 |
| 18.09.2025 | 1,01 | 1,01 | 0,97 | 0,99 | 1,61% | 698.004,00 |
| 17.09.2025 | 0,98 | 1,02 | 0,96 | 0,97 | -2,26% | 733.814,00 |
| 16.09.2025 | 0,99 | 1,02 | 0,98 | 0,99 | 1,30% | 720.833,00 |
| 15.09.2025 | 1,05 | 1,07 | 0,97 | 0,98 | -3,73% | 2.081.020,00 |
| 12.09.2025 | 1,02 | 1,09 | 0,99 | 1,02 | 0,00% | 1.678.617,00 |
| 11.09.2025 | 0,99 | 1,03 | 0,97 | 1,02 | 3,03% | 714.178,00 |
| 10.09.2025 | 0,97 | 1,03 | 0,95 | 0,99 | 1,81% | 964.256,00 |
| 09.09.2025 | 0,92 | 0,99 | 0,92 | 0,97 | 4,62% | 433.986,00 |
| 08.09.2025 | 0,92 | 0,94 | 0,91 | 0,93 | 0,73% | 408.403,00 |
| 05.09.2025 | 0,88 | 0,94 | 0,87 | 0,92 | 2,56% | 697.080,00 |
| 04.09.2025 | 0,94 | 0,94 | 0,88 | 0,90 | -3,60% | 746.607,00 |
| 03.09.2025 | 0,98 | 0,99 | 0,92 | 0,93 | -4,43% | 523.647,00 |
| 02.09.2025 | 0,98 | 0,99 | 0,95 | 0,98 | 0,57% | 381.489,00 |
| 29.08.2025 | 0,99 | 1,00 | 0,96 | 0,97 | -1,90% | 560.907,00 |
| 28.08.2025 | 1,04 | 1,04 | 0,98 | 0,99 | -0,04% | 544.895,00 |
| 27.08.2025 | 1,01 | 1,02 | 0,99 | 0,99 | -1,94% | 709.930,00 |
| 26.08.2025 | 1,01 | 1,02 | 0,99 | 1,01 | 1,00% | 402.889,00 |
| 25.08.2025 | 1,00 | 1,04 | 1,00 | 1,00 | -1,96% | 870.914,00 |
| 22.08.2025 | 0,99 | 1,06 | 0,97 | 1,02 | 3,03% | 1.384.581,00 |
| 21.08.2025 | 0,98 | 1,02 | 0,95 | 0,99 | 1,02% | 606.236,00 |
| 20.08.2025 | 1,00 | 1,01 | 0,96 | 0,98 | -1,11% | 579.155,00 |
| 19.08.2025 | 1,02 | 1,04 | 0,99 | 0,99 | -1,88% | 552.605,00 |
| 18.08.2025 | 1,03 | 1,06 | 1,01 | 1,01 | -0,98% | 789.023,00 |
| 15.08.2025 | 1,01 | 1,04 | 0,99 | 1,02 | 4,36% | 820.434,00 |
| 14.08.2025 | 0,98 | 1,03 | 0,96 | 0,98 | -3,23% | 703.033,00 |
| 13.08.2025 | 0,99 | 1,06 | 0,96 | 1,01 | 2,65% | 1.207.899,00 |
| 12.08.2025 | 0,97 | 1,02 | 0,95 | 0,98 | 0,71% | 1.418.538,00 |
| 11.08.2025 | 0,99 | 1,00 | 0,94 | 0,98 | 1,62% | 1.601.679,00 |
| 08.08.2025 | 0,97 | 1,01 | 0,94 | 0,96 | -1,16% | 991.956,00 |
| 07.08.2025 | 1,00 | 1,05 | 0,93 | 0,97 | -3,69% | 1.974.885,00 |
| 06.08.2025 | 0,99 | 1,05 | 0,83 | 1,01 | -45,99% | 8.865.675,00 |
| 05.08.2025 | 1,88 | 1,95 | 1,84 | 1,87 | 0,54% | 4.902.143,00 |
| 04.08.2025 | 1,81 | 1,92 | 1,77 | 1,86 | 2,76% | 110.893,00 |
| 01.08.2025 | 1,84 | 1,87 | 1,76 | 1,81 | -1,63% | 113.819,00 |
| 31.07.2025 | 1,80 | 1,94 | 1,80 | 1,84 | 1,10% | 112.222,00 |
| 30.07.2025 | 1,92 | 1,95 | 1,80 | 1,82 | 0,00% | 141.092,00 |
| 29.07.2025 | 1,97 | 2,00 | 1,82 | 1,82 | -7,61% | 195.474,00 |
| 28.07.2025 | 1,95 | 2,10 | 1,92 | 1,97 | 2,60% | 470.635,00 |
| 25.07.2025 | 1,92 | 1,97 | 1,85 | 1,92 | 0,52% | 134.924,00 |
| 24.07.2025 | 1,92 | 1,92 | 1,84 | 1,91 | -0,52% | 101.001,00 |
| 23.07.2025 | 1,88 | 1,95 | 1,88 | 1,92 | 3,23% | 141.727,00 |
| 22.07.2025 | 1,81 | 1,87 | 1,72 | 1,86 | 3,33% | 143.312,00 |
| 21.07.2025 | 1,80 | 1,94 | 1,80 | 1,80 | 0,56% | 275.534,00 |
| 18.07.2025 | 1,81 | 1,92 | 1,79 | 1,79 | 0,00% | 326.172,00 |
| 17.07.2025 | 1,65 | 1,84 | 1,63 | 1,79 | 9,15% | 419.160,00 |
| 16.07.2025 | 1,50 | 1,65 | 1,49 | 1,64 | 10,07% | 393.585,00 |
| 15.07.2025 | 1,59 | 1,62 | 1,48 | 1,49 | -5,10% | 261.442,00 |
| 14.07.2025 | 1,52 | 1,61 | 1,49 | 1,57 | 3,29% | 238.346,00 |
| 11.07.2025 | 1,51 | 1,54 | 1,48 | 1,52 | 0,00% | 153.960,00 |
| 10.07.2025 | 1,51 | 1,53 | 1,47 | 1,52 | -0,65% | 228.512,00 |
| 09.07.2025 | 1,52 | 1,53 | 1,48 | 1,53 | 2,00% | 293.766,00 |