1,462$
-2,54%
Echtzeit-Aktienkurs FAT Brands
Bid:
Ask:
Aktienkurse zur FAT Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,51 | 1,51 | 1,40 | 1,45 | -3,33% | 86.879,00 |
| 06.11.2025 | 1,68 | 1,69 | 1,50 | 1,50 | -11,24% | 129.902,00 |
| 05.11.2025 | 1,75 | 1,83 | 1,68 | 1,69 | -3,43% | 72.342,00 |
| 04.11.2025 | 1,79 | 1,80 | 1,74 | 1,75 | -0,57% | 170.526,00 |
| 03.11.2025 | 1,80 | 1,80 | 1,73 | 1,76 | -0,56% | 32.254,00 |
| 31.10.2025 | 1,77 | 1,79 | 1,72 | 1,77 | 0,00% | 56.048,00 |
| 30.10.2025 | 1,79 | 1,87 | 1,75 | 1,77 | -1,12% | 58.122,00 |
| 29.10.2025 | 1,89 | 1,90 | 1,74 | 1,79 | -5,29% | 59.965,00 |
| 28.10.2025 | 1,89 | 1,91 | 1,81 | 1,89 | -0,26% | 88.333,00 |
| 27.10.2025 | 1,90 | 1,97 | 1,86 | 1,90 | -0,26% | 48.411,00 |
| 24.10.2025 | 1,91 | 1,92 | 1,82 | 1,90 | 1,06% | 18.835,00 |
| 23.10.2025 | 1,88 | 1,99 | 1,81 | 1,88 | -4,08% | 77.477,00 |
| 22.10.2025 | 1,96 | 2,00 | 1,65 | 1,96 | 0,51% | 253.372,00 |
| 21.10.2025 | 1,97 | 1,99 | 1,95 | 1,95 | -1,56% | 17.922,00 |
| 20.10.2025 | 2,01 | 2,05 | 1,96 | 1,98 | 2,33% | 56.460,00 |
| 17.10.2025 | 1,99 | 2,01 | 1,92 | 1,94 | -3,21% | - |
| 16.10.2025 | 2,09 | 2,09 | 1,98 | 2,00 | -3,38% | 36.702,00 |
| 15.10.2025 | 2,03 | 2,10 | 2,03 | 2,07 | 2,73% | 44.293,00 |
| 14.10.2025 | 1,99 | 2,08 | 1,98 | 2,02 | 2,28% | 102.198,00 |
| 13.10.2025 | 2,00 | 2,00 | 1,94 | 1,97 | -0,25% | 39.354,00 |
| 10.10.2025 | 2,03 | 2,07 | 1,94 | 1,98 | -3,89% | 104.630,00 |
| 09.10.2025 | 2,08 | 2,08 | 2,02 | 2,06 | -1,20% | 45.682,00 |
| 08.10.2025 | 2,06 | 2,09 | 2,05 | 2,08 | 0,97% | 35.637,00 |
| 07.10.2025 | 2,03 | 2,06 | 2,02 | 2,06 | 1,48% | 64.503,00 |
| 06.10.2025 | 2,00 | 2,03 | 1,96 | 2,03 | 2,01% | 85.228,00 |
| 03.10.2025 | 1,92 | 2,00 | 1,92 | 1,99 | 3,65% | 66.481,00 |
| 02.10.2025 | 1,94 | 1,94 | 1,89 | 1,92 | 1,05% | 24.707,00 |
| 01.10.2025 | 1,94 | 1,98 | 1,88 | 1,90 | -2,56% | 17.913,00 |
| 30.09.2025 | 1,99 | 1,99 | 1,86 | 1,95 | 1,56% | 37.013,00 |
| 29.09.2025 | 2,01 | 2,01 | 1,90 | 1,92 | -2,04% | 39.668,00 |
| 26.09.2025 | 2,00 | 2,03 | 1,90 | 1,96 | -2,49% | 39.900,00 |
| 25.09.2025 | 2,01 | 2,06 | 1,93 | 2,01 | -0,99% | 104.154,00 |
| 24.09.2025 | 2,26 | 2,30 | 2,00 | 2,03 | -11,74% | 148.652,00 |
| 23.09.2025 | 2,09 | 2,33 | 1,83 | 2,30 | 13,30% | 354.097,00 |
| 22.09.2025 | 1,96 | 2,09 | 1,93 | 2,03 | 6,28% | 132.599,00 |
| 19.09.2025 | 1,91 | 1,96 | 1,90 | 1,91 | -1,04% | 27.861,00 |
| 18.09.2025 | 1,90 | 1,98 | 1,89 | 1,93 | 1,05% | 17.857,00 |
| 17.09.2025 | 1,96 | 1,97 | 1,90 | 1,91 | -1,55% | 17.583,00 |
| 16.09.2025 | 1,94 | 1,96 | 1,91 | 1,94 | 0,52% | 18.216,00 |
| 15.09.2025 | 1,90 | 1,96 | 1,90 | 1,93 | 1,58% | 40.817,00 |
| 12.09.2025 | 1,95 | 1,95 | 1,90 | 1,90 | -3,06% | 11.417,00 |
| 11.09.2025 | 1,93 | 1,98 | 1,91 | 1,96 | 2,62% | 38.594,00 |
| 10.09.2025 | 1,89 | 1,93 | 1,83 | 1,91 | 1,06% | 52.974,00 |
| 09.09.2025 | 1,87 | 1,89 | 1,84 | 1,89 | 1,34% | 13.561,00 |
| 08.09.2025 | 1,88 | 1,90 | 1,82 | 1,87 | -0,80% | 30.502,00 |
| 05.09.2025 | 1,84 | 1,90 | 1,81 | 1,88 | 2,73% | 22.973,00 |
| 04.09.2025 | 1,89 | 1,91 | 1,82 | 1,83 | -1,35% | 32.778,00 |
| 03.09.2025 | 1,91 | 1,91 | 1,85 | 1,86 | -1,85% | 19.194,00 |
| 02.09.2025 | 1,81 | 1,90 | 1,80 | 1,89 | 4,42% | 40.319,00 |
| 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 | -1,98% | 65.548,00 |
| 11.08.2025 | 2,07 | 2,10 | 1,95 | 2,02 | -0,49% | 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 | -3,07% | 69.803,00 |
| 31.07.2025 | 2,35 | 2,38 | 2,25 | 2,28 | -4,20% | 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 | -2,45% | 30.097,00 |
| 11.07.2025 | 2,47 | 2,49 | 2,33 | 2,42 | -2,84% | 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 | 0,81% | 23.825,00 |
| 02.07.2025 | 2,43 | 2,50 | 2,40 | 2,46 | 2,50% | 20.577,00 |
| 01.07.2025 | 2,41 | 2,48 | 2,36 | 2,40 | 0,84% | 24.197,00 |
| 30.06.2025 | 2,36 | 2,49 | 2,36 | 2,38 | 0,85% | 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 |