1,470$
-7,26%
Echtzeit-Aktienkurs Fractyl Health Inc
Bid:
Ask:
Aktienkurse zur Fractyl Health Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,62 | 1,70 | 1,43 | 1,47 | -7,55% | 7.041.491,00 |
| 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 |
| 08.07.2025 | 1,54 | 1,56 | 1,47 | 1,50 | -2,60% | 303.101,00 |
| 07.07.2025 | 1,65 | 1,67 | 1,53 | 1,54 | -6,67% | 234.492,00 |
| 03.07.2025 | 1,64 | 1,68 | 1,61 | 1,65 | 1,23% | 149.311,00 |
| 02.07.2025 | 1,60 | 1,65 | 1,56 | 1,63 | 2,52% | 292.041,00 |
| 01.07.2025 | 1,60 | 1,70 | 1,57 | 1,59 | -1,85% | 289.767,00 |
| 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 |