1,797$
-0,16%
Echtzeit-Aktienkurs FAT Brands
Bid:
Ask:
Aktienkurse zur FAT Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,80 | 1,82 | 1,79 | 1,81 | 0,56% | 21.644,00 |
| 28.08.2025 | 1,80 | 1,85 | 1,77 | 1,80 | -0,55% | 43.524,00 |
| 27.08.2025 | 1,83 | 1,87 | 1,81 | 1,81 | -0,32% | 32.558,00 |
| 26.08.2025 | 1,90 | 1,97 | 1,81 | 1,82 | -3,41% | 44.410,00 |
| 25.08.2025 | 1,83 | 1,90 | 1,81 | 1,88 | 0,53% | 39.379,00 |
| 22.08.2025 | 1,75 | 1,91 | 1,75 | 1,87 | 6,25% | 81.725,00 |
| 21.08.2025 | 1,80 | 1,80 | 1,76 | 1,76 | -1,12% | 26.134,00 |
| 20.08.2025 | 1,85 | 1,87 | 1,75 | 1,78 | -3,78% | 81.644,00 |
| 19.08.2025 | 2,02 | 2,02 | 1,84 | 1,85 | -7,96% | 105.263,00 |
| 18.08.2025 | 2,01 | 2,09 | 1,99 | 2,01 | 2,03% | 71.918,00 |
| 15.08.2025 | 2,04 | 2,04 | 1,97 | 1,97 | -1,99% | 34.419,00 |
| 14.08.2025 | 2,06 | 2,06 | 1,98 | 2,01 | -1,95% | 33.764,00 |
| 13.08.2025 | 2,02 | 2,08 | 1,98 | 2,05 | 3,54% | 49.409,00 |
| 12.08.2025 | 2,05 | 2,09 | 1,97 | 1,98 | -0,75% | 65.548,00 |
| 11.08.2025 | 2,07 | 2,10 | 1,95 | 2,00 | -1,72% | 86.230,00 |
| 08.08.2025 | 2,18 | 2,18 | 2,01 | 2,03 | -0,98% | 68.322,00 |
| 07.08.2025 | 2,10 | 2,13 | 2,04 | 2,05 | -0,49% | 42.825,00 |
| 06.08.2025 | 2,12 | 2,17 | 2,04 | 2,06 | -1,44% | 58.869,00 |
| 05.08.2025 | 2,16 | 2,25 | 2,06 | 2,09 | -1,88% | 140.325,00 |
| 04.08.2025 | 2,24 | 2,25 | 2,03 | 2,13 | -3,62% | 137.414,00 |
| 01.08.2025 | 2,26 | 2,28 | 2,16 | 2,21 | -1,78% | 69.803,00 |
| 31.07.2025 | 2,35 | 2,38 | 2,25 | 2,25 | -5,46% | 92.346,00 |
| 30.07.2025 | 2,40 | 2,60 | 2,35 | 2,38 | -0,83% | 408.911,00 |
| 29.07.2025 | 2,47 | 2,47 | 2,35 | 2,40 | -1,64% | 56.116,00 |
| 28.07.2025 | 2,46 | 2,48 | 2,40 | 2,44 | -0,41% | 26.949,00 |
| 25.07.2025 | 2,45 | 2,48 | 2,40 | 2,45 | 0,82% | 39.276,00 |
| 24.07.2025 | 2,45 | 2,48 | 2,42 | 2,43 | -1,62% | 26.834,00 |
| 23.07.2025 | 2,45 | 2,50 | 2,42 | 2,47 | 2,07% | 63.102,00 |
| 22.07.2025 | 2,42 | 2,45 | 2,40 | 2,42 | -0,82% | 29.434,00 |
| 21.07.2025 | 2,41 | 2,45 | 2,39 | 2,44 | 0,83% | 30.844,00 |
| 18.07.2025 | 2,40 | 2,44 | 2,37 | 2,42 | 2,11% | 42.091,00 |
| 17.07.2025 | 2,40 | 2,44 | 2,30 | 2,37 | -0,84% | 53.684,00 |
| 16.07.2025 | 2,39 | 2,44 | 2,35 | 2,39 | 1,70% | 35.896,00 |
| 15.07.2025 | 2,48 | 2,50 | 2,32 | 2,35 | -0,42% | 75.072,00 |
| 14.07.2025 | 2,41 | 2,50 | 2,34 | 2,36 | -2,44% | 30.097,00 |
| 11.07.2025 | 2,47 | 2,49 | 2,33 | 2,42 | -2,85% | 64.970,00 |
| 10.07.2025 | 2,54 | 2,60 | 2,45 | 2,49 | -0,40% | 45.312,00 |
| 09.07.2025 | 2,51 | 2,60 | 2,49 | 2,50 | 1,63% | 97.777,00 |
| 08.07.2025 | 2,50 | 2,57 | 2,45 | 2,46 | 0,41% | 27.432,00 |
| 07.07.2025 | 2,44 | 2,50 | 2,41 | 2,45 | -1,21% | 29.055,00 |
| 03.07.2025 | 2,44 | 2,52 | 2,37 | 2,48 | 0,00% | 23.825,00 |
| 02.07.2025 | 2,43 | 2,50 | 2,40 | 2,48 | 3,33% | 20.577,00 |
| 01.07.2025 | 2,41 | 2,48 | 2,36 | 2,40 | -1,23% | 24.197,00 |
| 30.06.2025 | 2,36 | 2,49 | 2,36 | 2,43 | 2,97% | 33.798,00 |
| 27.06.2025 | 2,39 | 2,49 | 2,35 | 2,36 | -0,84% | 25.395,00 |
| 26.06.2025 | 2,34 | 2,38 | 2,33 | 2,38 | 3,03% | 6.145,00 |
| 25.06.2025 | 2,35 | 2,35 | 2,30 | 2,31 | -1,28% | 17.135,00 |
| 24.06.2025 | 2,29 | 2,35 | 2,29 | 2,34 | 3,08% | 31.518,00 |
| 23.06.2025 | 2,35 | 2,35 | 2,26 | 2,27 | -2,16% | 46.252,00 |
| 20.06.2025 | 2,50 | 2,55 | 2,32 | 2,32 | -4,92% | 57.254,00 |
| 18.06.2025 | 2,52 | 2,59 | 2,42 | 2,44 | -3,56% | 62.569,00 |
| 17.06.2025 | 2,60 | 2,65 | 2,53 | 2,53 | -1,94% | 34.151,00 |
| 16.06.2025 | 2,64 | 2,70 | 2,50 | 2,58 | 0,78% | 32.169,00 |
| 13.06.2025 | 2,59 | 2,63 | 2,52 | 2,56 | -3,40% | 31.609,00 |
| 12.06.2025 | 2,63 | 2,67 | 2,62 | 2,65 | 0,00% | 20.553,00 |
| 11.06.2025 | 2,72 | 2,84 | 2,64 | 2,65 | -2,57% | 47.322,00 |
| 10.06.2025 | 2,84 | 2,84 | 2,60 | 2,72 | -3,20% | 71.608,00 |
| 09.06.2025 | 2,47 | 3,45 | 2,46 | 2,81 | 14,23% | 641.162,00 |
| 06.06.2025 | 2,42 | 2,52 | 2,33 | 2,46 | 6,03% | 48.200,00 |
| 05.06.2025 | 2,40 | 2,49 | 2,32 | 2,32 | -1,28% | 30.443,00 |
| 04.06.2025 | 2,30 | 2,36 | 2,26 | 2,35 | 3,52% | 26.116,00 |
| 03.06.2025 | 2,19 | 2,29 | 2,19 | 2,27 | 4,13% | 27.412,00 |
| 02.06.2025 | 2,19 | 2,25 | 2,01 | 2,18 | -0,46% | 29.971,00 |
| 30.05.2025 | 2,26 | 2,28 | 2,11 | 2,19 | -4,78% | 43.382,00 |
| 29.05.2025 | 2,31 | 2,39 | 2,21 | 2,30 | 0,00% | 39.729,00 |
| 28.05.2025 | 2,45 | 2,55 | 2,30 | 2,30 | -3,77% | 28.083,00 |
| 27.05.2025 | 2,30 | 2,51 | 2,25 | 2,39 | 7,66% | 109.462,00 |
| 23.05.2025 | 2,38 | 2,38 | 2,20 | 2,22 | -5,93% | 137.798,00 |
| 22.05.2025 | 2,40 | 2,40 | 2,25 | 2,36 | 1,72% | 46.866,00 |
| 21.05.2025 | 2,45 | 2,50 | 2,26 | 2,32 | -5,31% | 68.282,00 |
| 20.05.2025 | 2,55 | 2,58 | 2,43 | 2,45 | -2,78% | 21.015,00 |
| 19.05.2025 | 2,52 | 2,64 | 2,50 | 2,52 | -1,18% | 21.152,00 |
| 16.05.2025 | 2,74 | 2,74 | 2,55 | 2,55 | -5,20% | 41.984,00 |
| 15.05.2025 | 2,61 | 2,74 | 2,61 | 2,69 | 3,07% | 15.263,00 |
| 14.05.2025 | 2,92 | 2,92 | 2,60 | 2,61 | -7,45% | 70.546,00 |
| 13.05.2025 | 2,95 | 2,95 | 2,78 | 2,82 | -3,09% | 22.475,00 |
| 12.05.2025 | 2,86 | 2,96 | 2,80 | 2,91 | 5,82% | 27.223,00 |
| 09.05.2025 | 2,88 | 2,90 | 2,58 | 2,75 | -4,51% | 57.519,00 |
| 08.05.2025 | 2,90 | 3,00 | 2,76 | 2,88 | 2,86% | 38.402,00 |
| 07.05.2025 | 2,73 | 2,80 | 2,65 | 2,80 | 4,48% | 23.116,00 |
| 06.05.2025 | 2,71 | 2,78 | 2,65 | 2,68 | -2,55% | 24.464,00 |
| 05.05.2025 | 2,75 | 2,94 | 2,72 | 2,75 | -3,17% | 27.797,00 |
| 02.05.2025 | 2,92 | 2,92 | 2,56 | 2,84 | 0,00% | 39.382,00 |
| 01.05.2025 | 2,76 | 2,96 | 2,72 | 2,84 | 4,41% | 45.529,00 |
| 30.04.2025 | 2,65 | 2,87 | 2,60 | 2,72 | 1,49% | 16.078,00 |
| 29.04.2025 | 2,67 | 2,73 | 2,64 | 2,68 | -0,37% | 20.041,00 |
| 28.04.2025 | 2,61 | 2,72 | 2,61 | 2,69 | 0,37% | 12.809,00 |
| 25.04.2025 | 2,52 | 2,70 | 2,52 | 2,68 | 7,20% | 34.193,00 |
| 24.04.2025 | 2,49 | 2,61 | 2,46 | 2,50 | 0,81% | 6.972,00 |
| 23.04.2025 | 2,49 | 2,51 | 2,44 | 2,48 | 2,06% | 4.415,00 |
| 22.04.2025 | 2,47 | 2,51 | 2,40 | 2,43 | 3,40% | 8.532,00 |
| 21.04.2025 | 2,50 | 2,50 | 2,31 | 2,35 | -6,37% | 26.108,00 |
| 17.04.2025 | 2,42 | 2,54 | 2,41 | 2,51 | 3,29% | 22.498,00 |
| 16.04.2025 | 2,51 | 2,51 | 2,36 | 2,43 | -3,95% | 15.739,00 |
| 15.04.2025 | 2,53 | 2,61 | 2,46 | 2,53 | 0,40% | 14.979,00 |
| 14.04.2025 | 2,50 | 2,60 | 2,44 | 2,52 | 1,20% | 28.464,00 |
| 11.04.2025 | 2,51 | 2,55 | 2,35 | 2,49 | 0,40% | 23.980,00 |
| 10.04.2025 | 2,43 | 2,50 | 2,26 | 2,48 | -0,40% | 56.414,00 |
| 09.04.2025 | 2,32 | 2,51 | 2,22 | 2,49 | 7,79% | 48.682,00 |
| 08.04.2025 | 2,43 | 2,56 | 2,30 | 2,31 | -0,43% | 82.756,00 |