2,778$
-0,80%
Echtzeit-Aktienkurs FAT Brands Inc.
Bid:
Ask:
Aktienkurse zur FAT Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 2,79 | 2,95 | 2,71 | 2,80 | -1,75% | 47.515,00 |
| 31.03.2025 | 2,88 | 2,92 | 2,80 | 2,85 | 0,35% | 25.132,00 |
| 28.03.2025 | 3,04 | 3,04 | 2,77 | 2,84 | -6,18% | 36.613,00 |
| 27.03.2025 | 2,90 | 3,05 | 2,82 | 3,03 | 4,38% | 32.724,00 |
| 26.03.2025 | 2,94 | 2,94 | 2,81 | 2,90 | -1,69% | 30.217,00 |
| 25.03.2025 | 2,96 | 2,99 | 2,90 | 2,95 | -1,34% | 31.487,00 |
| 24.03.2025 | 3,00 | 3,04 | 2,90 | 2,99 | -0,33% | 49.919,00 |
| 21.03.2025 | 3,02 | 3,12 | 2,99 | 3,00 | -1,32% | 37.490,00 |
| 20.03.2025 | 3,12 | 3,22 | 3,00 | 3,04 | -1,39% | 12.771,00 |
| 19.03.2025 | 3,15 | 3,26 | 3,03 | 3,08 | -1,19% | 25.298,00 |
| 18.03.2025 | 3,33 | 3,33 | 3,06 | 3,12 | -4,59% | 23.339,00 |
| 17.03.2025 | 3,34 | 3,46 | 3,11 | 3,27 | -2,39% | 66.067,00 |
| 14.03.2025 | 3,22 | 3,38 | 3,16 | 3,35 | 8,77% | 36.107,00 |
| 13.03.2025 | 3,25 | 3,26 | 3,05 | 3,08 | -3,45% | 21.914,00 |
| 12.03.2025 | 3,10 | 3,23 | 3,08 | 3,19 | 2,24% | 15.100,00 |
| 11.03.2025 | 3,23 | 3,33 | 3,00 | 3,12 | -0,79% | 36.146,00 |
| 10.03.2025 | 3,72 | 3,72 | 2,90 | 3,15 | -14,54% | 105.064,00 |
| 07.03.2025 | 3,20 | 3,90 | 3,20 | 3,68 | 15,00% | 159.306,00 |
| 06.03.2025 | 3,16 | 3,34 | 3,15 | 3,20 | 1,59% | 21.239,00 |
| 05.03.2025 | 3,17 | 3,22 | 3,12 | 3,15 | -1,04% | 42.828,00 |
| 04.03.2025 | 3,34 | 3,39 | 3,05 | 3,18 | -5,55% | 49.536,00 |
| 03.03.2025 | 3,40 | 3,46 | 3,30 | 3,37 | 2,43% | 23.323,00 |
| 28.02.2025 | 3,44 | 3,44 | 3,27 | 3,29 | -4,08% | 53.811,00 |
| 27.02.2025 | 3,53 | 3,74 | 3,39 | 3,43 | -0,87% | 45.887,00 |
| 26.02.2025 | 3,47 | 3,54 | 3,45 | 3,46 | -0,29% | 15.105,00 |
| 25.02.2025 | 3,44 | 3,49 | 3,27 | 3,47 | 2,06% | 41.968,00 |
| 24.02.2025 | 3,49 | 3,52 | 3,38 | 3,40 | -2,86% | 33.099,00 |
| 21.02.2025 | 3,61 | 3,61 | 3,48 | 3,50 | -2,78% | 62.014,00 |
| 20.02.2025 | 3,76 | 3,80 | 3,58 | 3,60 | -4,26% | 55.567,00 |
| 19.02.2025 | 3,82 | 3,89 | 3,72 | 3,76 | -3,09% | 28.888,00 |
| 18.02.2025 | 3,80 | 3,88 | 3,70 | 3,88 | 3,47% | 47.735,00 |
| 14.02.2025 | 3,89 | 3,97 | 3,67 | 3,75 | -4,82% | 46.783,00 |
| 13.02.2025 | 3,75 | 3,98 | 3,61 | 3,94 | 6,20% | 76.700,00 |
| 12.02.2025 | 3,88 | 3,95 | 3,69 | 3,71 | -3,39% | 30.530,00 |
| 11.02.2025 | 3,94 | 3,94 | 3,79 | 3,84 | -1,54% | 44.182,00 |
| 10.02.2025 | 3,86 | 3,98 | 3,83 | 3,90 | 2,50% | 60.104,00 |
| 07.02.2025 | 3,66 | 3,85 | 3,66 | 3,81 | 5,40% | 64.438,00 |
| 06.02.2025 | 3,58 | 3,66 | 3,46 | 3,61 | 0,84% | 60.663,00 |
| 05.02.2025 | 3,74 | 3,74 | 3,56 | 3,58 | -1,92% | 48.482,00 |
| 04.02.2025 | 3,89 | 4,01 | 3,63 | 3,65 | -8,29% | 125.122,00 |
| 03.02.2025 | 3,69 | 4,10 | 3,69 | 3,98 | 6,42% | 112.153,00 |
| 31.01.2025 | 3,86 | 3,98 | 3,57 | 3,74 | -45,30% | 167.086,00 |
| 30.01.2025 | 6,42 | 6,93 | 5,98 | 6,84 | 109,05% | 363.346,00 |
| 29.01.2025 | 3,35 | 3,44 | 3,26 | 3,27 | 0,17% | 264.230,00 |
| 28.01.2025 | 3,19 | 3,34 | 3,18 | 3,27 | 0,69% | 100.589,00 |
| 27.01.2025 | 3,14 | 3,29 | 3,14 | 3,24 | 0,34% | 122.422,00 |
| 24.01.2025 | 3,23 | 3,26 | 3,15 | 3,23 | 2,29% | 107.652,00 |
| 23.01.2025 | 3,14 | 3,17 | 3,08 | 3,16 | 1,07% | 79.857,00 |
| 22.01.2025 | 3,10 | 3,18 | 3,07 | 3,13 | 0,36% | 75.266,00 |
| 21.01.2025 | 3,09 | 3,15 | 3,08 | 3,11 | 1,82% | 80.195,00 |
| 17.01.2025 | 3,06 | 3,12 | 2,98 | 3,06 | 2,23% | 79.770,00 |
| 16.01.2025 | 3,00 | 3,00 | 2,95 | 2,99 | 0,30% | 15.217,00 |
| 15.01.2025 | 2,91 | 3,00 | 2,91 | 2,98 | 1,59% | 15.453,00 |
| 14.01.2025 | 2,92 | 2,96 | 2,91 | 2,94 | 0,19% | 20.048,00 |
| 13.01.2025 | 3,00 | 3,00 | 2,89 | 2,93 | 0,77% | 17.039,00 |
| 10.01.2025 | 2,93 | 2,99 | 2,90 | 2,91 | -1,51% | 24.873,00 |
| 08.01.2025 | 2,98 | 3,04 | 2,93 | 2,95 | -2,39% | 11.642,00 |
| 07.01.2025 | 3,09 | 3,09 | 2,95 | 3,03 | 0,00% | 21.626,00 |
| 06.01.2025 | 3,00 | 3,04 | 2,99 | 3,03 | 1,31% | 52.211,00 |
| 03.01.2025 | 2,98 | 3,00 | 2,94 | 2,99 | 0,28% | 14.935,00 |
| 02.01.2025 | 3,00 | 3,00 | 2,96 | 2,98 | 0,47% | 10.871,00 |
| 31.12.2024 | 2,90 | 2,96 | 2,88 | 2,96 | 0,95% | 27.431,00 |
| 30.12.2024 | 2,96 | 2,96 | 2,90 | 2,94 | -1,13% | 35.718,00 |
| 27.12.2024 | 3,11 | 3,11 | 2,95 | 2,97 | -0,74% | 18.782,00 |
| 26.12.2024 | 3,00 | 3,00 | 2,98 | 2,99 | -0,19% | 5.120,00 |
| 24.12.2024 | 3,00 | 3,00 | 2,93 | 3,00 | 0,94% | 5.590,00 |
| 23.12.2024 | 2,97 | 3,12 | 2,93 | 2,97 | -1,30% | 11.883,00 |
| 20.12.2024 | 3,07 | 3,07 | 2,98 | 3,01 | 0,37% | 17.298,00 |
| 19.12.2024 | 3,04 | 3,11 | 2,95 | 3,00 | 0,37% | 13.209,00 |
| 18.12.2024 | 3,06 | 3,10 | 2,99 | 2,99 | -2,19% | 30.090,00 |
| 17.12.2024 | 3,06 | 3,08 | 2,98 | 3,05 | -0,43% | 15.797,00 |
| 16.12.2024 | 3,10 | 3,10 | 3,01 | 3,07 | 0,25% | 10.770,00 |
| 13.12.2024 | 3,11 | 3,11 | 2,99 | 3,06 | 1,48% | 11.371,00 |
| 12.12.2024 | 3,10 | 3,12 | 3,01 | 3,01 | -0,73% | 9.784,00 |
| 11.12.2024 | 3,09 | 3,13 | 3,04 | 3,04 | -1,45% | 16.105,00 |
| 10.12.2024 | 3,09 | 3,12 | 3,04 | 3,08 | 0,18% | 8.821,00 |
| 09.12.2024 | 3,15 | 3,15 | 3,02 | 3,08 | -1,08% | 20.153,00 |
| 06.12.2024 | 2,99 | 3,12 | 2,95 | 3,11 | 5,68% | 15.397,00 |
| 05.12.2024 | 3,02 | 3,11 | 2,94 | 2,94 | -2,58% | 26.407,00 |
| 04.12.2024 | 3,01 | 3,06 | 2,98 | 3,02 | 0,00% | 20.691,00 |
| 03.12.2024 | 2,99 | 3,12 | 2,99 | 3,02 | -1,81% | 19.650,00 |
| 02.12.2024 | 3,20 | 3,20 | 3,00 | 3,08 | 0,91% | 67.613,00 |
| 29.11.2024 | 3,08 | 3,16 | 2,94 | 3,05 | 0,74% | 20.948,00 |
| 27.11.2024 | 2,99 | 3,08 | 2,95 | 3,03 | 1,31% | 23.154,00 |
| 26.11.2024 | 3,00 | 3,02 | 2,90 | 2,99 | 0,75% | 8.936,00 |
| 25.11.2024 | 2,94 | 3,03 | 2,94 | 2,96 | 0,00% | 13.702,00 |
| 22.11.2024 | 2,95 | 3,03 | 2,94 | 2,96 | -0,81% | 15.269,00 |
| 21.11.2024 | 2,91 | 3,08 | 2,91 | 2,99 | 1,58% | 39.242,00 |
| 20.11.2024 | 2,91 | 3,02 | 2,89 | 2,94 | 1,15% | 7.800,00 |
| 19.11.2024 | 2,93 | 3,04 | 2,88 | 2,91 | -0,57% | 24.604,00 |
| 18.11.2024 | 2,90 | 3,01 | 2,84 | 2,93 | -0,76% | 18.684,00 |
| 15.11.2024 | 2,98 | 3,00 | 2,90 | 2,95 | -3,82% | 23.159,00 |
| 14.11.2024 | 3,20 | 3,20 | 3,00 | 3,06 | -3,51% | 30.279,00 |
| 13.11.2024 | 3,09 | 3,20 | 3,01 | 3,18 | 2,15% | 24.492,00 |
| 12.11.2024 | 3,04 | 3,15 | 3,04 | 3,11 | 2,01% | 16.697,00 |
| 11.11.2024 | 3,09 | 3,12 | 3,03 | 3,05 | 0,00% | 25.608,00 |
| 08.11.2024 | 3,05 | 3,10 | 3,02 | 3,05 | 0,83% | 23.201,00 |
| 07.11.2024 | 2,99 | 3,04 | 2,91 | 3,02 | 1,02% | 14.636,00 |
| 06.11.2024 | 3,03 | 3,04 | 2,95 | 2,99 | 1,32% | 16.668,00 |
| 05.11.2024 | 2,98 | 3,03 | 2,94 | 2,95 | -0,38% | 13.557,00 |