1,900$
2,81%
Echtzeit-Aktienkurs Fortress Biotech Inc.
Bid:
Ask:
Aktienkurse zur Fortress Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,87 | 1,94 | 1,86 | 1,88 | 2,73% | 180.983,00 |
| 02.07.2025 | 1,82 | 1,86 | 1,76 | 1,83 | 0,55% | 86.167,00 |
| 01.07.2025 | 1,87 | 1,89 | 1,80 | 1,82 | -2,15% | 186.904,00 |
| 30.06.2025 | 1,86 | 1,88 | 1,75 | 1,86 | 2,20% | 211.884,00 |
| 27.06.2025 | 1,86 | 1,88 | 1,78 | 1,82 | -1,62% | 168.695,00 |
| 26.06.2025 | 1,82 | 1,87 | 1,80 | 1,85 | 2,78% | 136.382,00 |
| 25.06.2025 | 1,79 | 1,84 | 1,73 | 1,80 | 0,56% | 136.565,00 |
| 24.06.2025 | 1,71 | 1,82 | 1,71 | 1,79 | 4,68% | 331.048,00 |
| 23.06.2025 | 1,79 | 1,80 | 1,70 | 1,71 | -3,93% | 246.688,00 |
| 20.06.2025 | 1,83 | 1,85 | 1,76 | 1,78 | -1,66% | 182.588,00 |
| 18.06.2025 | 1,81 | 1,87 | 1,79 | 1,81 | -1,09% | 129.340,00 |
| 17.06.2025 | 1,84 | 1,88 | 1,78 | 1,83 | -0,54% | 241.090,00 |
| 16.06.2025 | 1,89 | 1,89 | 1,80 | 1,84 | -0,54% | 159.308,00 |
| 13.06.2025 | 1,92 | 1,94 | 1,85 | 1,85 | -5,61% | 242.608,00 |
| 12.06.2025 | 2,12 | 2,12 | 1,93 | 1,96 | -6,67% | 484.218,00 |
| 11.06.2025 | 2,09 | 2,15 | 2,06 | 2,10 | 0,96% | 324.949,00 |
| 10.06.2025 | 2,12 | 2,13 | 2,02 | 2,08 | -2,35% | 254.823,00 |
| 09.06.2025 | 2,03 | 2,15 | 2,00 | 2,13 | 6,50% | 436.842,00 |
| 06.06.2025 | 1,90 | 2,00 | 1,89 | 2,00 | 6,38% | 327.684,00 |
| 05.06.2025 | 1,84 | 1,90 | 1,81 | 1,88 | 1,62% | 198.767,00 |
| 04.06.2025 | 1,86 | 1,87 | 1,81 | 1,85 | 0,54% | 120.075,00 |
| 03.06.2025 | 1,88 | 1,89 | 1,80 | 1,84 | 0,00% | 180.335,00 |
| 02.06.2025 | 1,91 | 1,95 | 1,79 | 1,84 | -2,65% | 121.119,00 |
| 30.05.2025 | 1,92 | 1,94 | 1,84 | 1,89 | -3,08% | 110.286,00 |
| 29.05.2025 | 1,90 | 1,96 | 1,84 | 1,95 | 2,63% | 213.206,00 |
| 28.05.2025 | 1,85 | 1,90 | 1,83 | 1,90 | 3,83% | 364.195,00 |
| 27.05.2025 | 1,80 | 1,88 | 1,80 | 1,83 | 2,81% | 195.438,00 |
| 23.05.2025 | 1,73 | 1,78 | 1,69 | 1,78 | 2,89% | 146.074,00 |
| 22.05.2025 | 1,72 | 1,75 | 1,67 | 1,73 | 1,76% | 155.908,00 |
| 21.05.2025 | 1,72 | 1,78 | 1,67 | 1,70 | -2,86% | 129.531,00 |
| 20.05.2025 | 1,84 | 1,84 | 1,71 | 1,75 | -0,57% | 198.506,00 |
| 19.05.2025 | 1,81 | 1,83 | 1,66 | 1,76 | -2,76% | 300.622,00 |
| 16.05.2025 | 1,80 | 1,82 | 1,71 | 1,81 | 1,69% | 325.939,00 |
| 15.05.2025 | 1,68 | 1,79 | 1,67 | 1,78 | 7,23% | 207.252,00 |
| 14.05.2025 | 1,76 | 1,76 | 1,65 | 1,66 | -4,60% | 104.323,00 |
| 13.05.2025 | 1,65 | 1,74 | 1,60 | 1,74 | 5,45% | 171.634,00 |
| 12.05.2025 | 1,72 | 1,74 | 1,62 | 1,65 | -2,37% | 154.484,00 |
| 09.05.2025 | 1,69 | 1,73 | 1,62 | 1,69 | 0,00% | 116.091,00 |
| 08.05.2025 | 1,75 | 1,78 | 1,65 | 1,69 | -1,74% | 162.206,00 |
| 07.05.2025 | 1,77 | 1,84 | 1,69 | 1,72 | -1,15% | 120.616,00 |
| 06.05.2025 | 1,82 | 1,82 | 1,67 | 1,74 | -2,25% | 130.461,00 |
| 05.05.2025 | 1,80 | 1,82 | 1,75 | 1,78 | -2,73% | 63.043,00 |
| 02.05.2025 | 1,75 | 1,86 | 1,75 | 1,83 | 4,57% | 205.232,00 |
| 01.05.2025 | 1,75 | 1,78 | 1,71 | 1,75 | -1,13% | 102.648,00 |
| 30.04.2025 | 1,74 | 1,77 | 1,71 | 1,77 | 1,14% | 180.519,00 |
| 29.04.2025 | 1,68 | 1,76 | 1,68 | 1,75 | 4,17% | 135.126,00 |
| 28.04.2025 | 1,65 | 1,68 | 1,61 | 1,68 | 2,44% | 64.457,00 |
| 25.04.2025 | 1,67 | 1,69 | 1,64 | 1,64 | -1,20% | 68.503,00 |
| 24.04.2025 | 1,60 | 1,67 | 1,60 | 1,66 | 5,06% | 204.314,00 |
| 23.04.2025 | 1,54 | 1,61 | 1,54 | 1,58 | 3,27% | 150.363,00 |
| 22.04.2025 | 1,53 | 1,56 | 1,45 | 1,53 | 2,00% | 212.270,00 |
| 21.04.2025 | 1,50 | 1,57 | 1,46 | 1,50 | -1,96% | 246.115,00 |
| 17.04.2025 | 1,52 | 1,57 | 1,47 | 1,53 | 2,00% | 129.973,00 |
| 16.04.2025 | 1,54 | 1,54 | 1,45 | 1,50 | -1,32% | 169.856,00 |
| 15.04.2025 | 1,64 | 1,64 | 1,50 | 1,52 | -3,18% | 163.740,00 |
| 14.04.2025 | 1,45 | 1,60 | 1,45 | 1,57 | 7,53% | 198.959,00 |
| 11.04.2025 | 1,43 | 1,47 | 1,37 | 1,46 | 3,55% | 82.507,00 |
| 10.04.2025 | 1,42 | 1,44 | 1,37 | 1,41 | -2,76% | 134.627,00 |
| 09.04.2025 | 1,37 | 1,50 | 1,33 | 1,45 | 1,40% | 290.558,00 |
| 08.04.2025 | 1,54 | 1,54 | 1,39 | 1,43 | -2,72% | 375.011,00 |
| 07.04.2025 | 1,44 | 1,55 | 1,36 | 1,47 | -3,29% | 239.664,00 |
| 04.04.2025 | 1,50 | 1,55 | 1,44 | 1,52 | 0,00% | 281.889,00 |
| 03.04.2025 | 1,54 | 1,57 | 1,51 | 1,52 | -5,59% | 230.585,00 |
| 02.04.2025 | 1,50 | 1,63 | 1,47 | 1,61 | 4,55% | 148.953,00 |
| 01.04.2025 | 1,60 | 1,61 | 1,46 | 1,54 | -1,28% | 183.183,00 |
| 31.03.2025 | 1,63 | 1,63 | 1,47 | 1,56 | -3,11% | 319.235,00 |
| 28.03.2025 | 1,70 | 1,71 | 1,60 | 1,61 | -6,94% | 234.614,00 |
| 27.03.2025 | 1,71 | 1,74 | 1,65 | 1,73 | 2,98% | 241.317,00 |
| 26.03.2025 | 1,76 | 1,77 | 1,66 | 1,68 | -4,00% | 155.101,00 |
| 25.03.2025 | 1,73 | 1,78 | 1,68 | 1,75 | 1,74% | 451.796,00 |
| 24.03.2025 | 1,75 | 1,78 | 1,59 | 1,72 | 0,58% | 778.663,00 |
| 21.03.2025 | 1,68 | 1,74 | 1,66 | 1,71 | 0,59% | 131.135,00 |
| 20.03.2025 | 1,73 | 1,76 | 1,66 | 1,70 | -1,16% | 169.323,00 |
| 19.03.2025 | 1,72 | 1,77 | 1,69 | 1,72 | 0,00% | 210.069,00 |
| 18.03.2025 | 1,76 | 1,83 | 1,68 | 1,72 | -1,71% | 201.787,00 |
| 17.03.2025 | 1,70 | 1,78 | 1,66 | 1,75 | 4,79% | 415.895,00 |
| 14.03.2025 | 1,62 | 1,69 | 1,62 | 1,67 | 3,09% | 159.321,00 |
| 13.03.2025 | 1,75 | 1,76 | 1,58 | 1,62 | -6,36% | 459.262,00 |
| 12.03.2025 | 1,77 | 1,77 | 1,68 | 1,73 | 0,00% | 410.870,00 |
| 11.03.2025 | 1,77 | 1,81 | 1,70 | 1,73 | -0,57% | 584.961,00 |
| 10.03.2025 | 1,70 | 1,80 | 1,66 | 1,74 | 12,99% | 1.813.144,00 |
| 07.03.2025 | 1,51 | 1,60 | 1,51 | 1,54 | 1,32% | 256.308,00 |
| 06.03.2025 | 1,53 | 1,55 | 1,50 | 1,52 | -2,56% | 199.842,00 |
| 05.03.2025 | 1,54 | 1,59 | 1,50 | 1,56 | 1,96% | 217.097,00 |
| 04.03.2025 | 1,52 | 1,55 | 1,49 | 1,53 | 0,66% | 308.878,00 |
| 03.03.2025 | 1,57 | 1,59 | 1,51 | 1,52 | -3,18% | 215.708,00 |
| 28.02.2025 | 1,56 | 1,58 | 1,52 | 1,57 | 0,00% | 161.202,00 |
| 27.02.2025 | 1,60 | 1,63 | 1,55 | 1,57 | -1,88% | 252.853,00 |
| 26.02.2025 | 1,62 | 1,65 | 1,55 | 1,60 | -0,62% | 245.480,00 |
| 25.02.2025 | 1,56 | 1,62 | 1,49 | 1,61 | 2,55% | 320.484,00 |
| 24.02.2025 | 1,61 | 1,64 | 1,56 | 1,57 | -3,09% | 258.887,00 |
| 21.02.2025 | 1,64 | 1,65 | 1,59 | 1,62 | 0,00% | 322.531,00 |
| 20.02.2025 | 1,63 | 1,65 | 1,61 | 1,62 | -1,82% | 231.645,00 |
| 19.02.2025 | 1,66 | 1,70 | 1,64 | 1,65 | -1,79% | 364.304,00 |
| 18.02.2025 | 1,72 | 1,76 | 1,67 | 1,68 | -1,75% | 242.163,00 |
| 14.02.2025 | 1,74 | 1,77 | 1,70 | 1,71 | -2,84% | 179.106,00 |
| 13.02.2025 | 1,74 | 1,85 | 1,66 | 1,76 | 1,73% | 513.826,00 |
| 12.02.2025 | 1,68 | 1,74 | 1,65 | 1,73 | 1,17% | 296.793,00 |
| 11.02.2025 | 1,76 | 1,76 | 1,67 | 1,71 | -2,29% | 366.727,00 |
| 10.02.2025 | 1,77 | 1,80 | 1,73 | 1,75 | -1,96% | 155.168,00 |