2,920$
-2,01%
Echtzeit-Aktienkurs FORTRESS BIOTECH INC. NEW
Bid:
Ask:
Aktienkurse zur FORTRESS BIOTECH INC. NEW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 2,92 | 3,02 | 2,71 | 2,93 | -1,68% | 1.031.522,00 |
| 13.08.2026 | 2,76 | 3,06 | 2,70 | 2,98 | 8,36% | 1.394.128,00 |
| 12.08.2026 | 2,61 | 2,78 | 2,57 | 2,75 | 5,36% | 1.007.762,00 |
| 11.08.2026 | 2,74 | 2,74 | 2,60 | 2,61 | -5,09% | 617.236,00 |
| 10.08.2026 | 2,66 | 2,79 | 2,63 | 2,75 | 3,00% | 542.784,00 |
| 07.08.2026 | 2,77 | 2,85 | 2,65 | 2,67 | -3,61% | 579.990,00 |
| 06.08.2026 | 2,79 | 2,85 | 2,70 | 2,77 | -0,72% | 651.385,00 |
| 05.08.2026 | 2,78 | 2,88 | 2,75 | 2,79 | 2,57% | 702.322,00 |
| 04.08.2026 | 2,70 | 2,80 | 2,66 | 2,72 | -1,45% | 992.372,00 |
| 03.08.2026 | 2,97 | 2,97 | 2,62 | 2,76 | -11,82% | 2.314.446,00 |
| 31.07.2026 | 3,28 | 3,28 | 3,08 | 3,13 | -4,86% | 643.005,00 |
| 30.07.2026 | 3,36 | 3,45 | 3,27 | 3,29 | -1,79% | 464.020,00 |
| 29.07.2026 | 3,38 | 3,46 | 3,32 | 3,35 | -1,18% | 324.762,00 |
| 28.07.2026 | 3,26 | 3,39 | 3,15 | 3,39 | 3,67% | 404.400,00 |
| 27.07.2026 | 3,36 | 3,51 | 3,23 | 3,27 | -2,10% | 413.363,00 |
| 24.07.2026 | 3,47 | 3,49 | 3,27 | 3,34 | -2,62% | 414.539,00 |
| 23.07.2026 | 3,53 | 3,59 | 3,39 | 3,43 | -3,38% | 445.373,00 |
| 22.07.2026 | 3,55 | 3,65 | 3,49 | 3,55 | 0,57% | 604.713,00 |
| 21.07.2026 | 3,39 | 3,60 | 3,34 | 3,53 | 6,01% | 557.289,00 |
| 20.07.2026 | 3,39 | 3,48 | 3,32 | 3,33 | -0,89% | 488.560,00 |
| 17.07.2026 | 3,35 | 3,48 | 3,30 | 3,36 | -1,75% | 304.026,00 |
| 16.07.2026 | 3,69 | 3,71 | 3,41 | 3,42 | -7,82% | 763.180,00 |
| 15.07.2026 | 3,69 | 3,84 | 3,53 | 3,71 | -0,54% | 742.235,00 |
| 14.07.2026 | 3,34 | 3,75 | 3,31 | 3,73 | 13,03% | 1.246.052,00 |
| 13.07.2026 | 3,32 | 3,46 | 3,30 | 3,30 | 0,00% | 863.059,00 |
| 10.07.2026 | 3,29 | 3,30 | 3,13 | 3,30 | 0,30% | 662.568,00 |
| 09.07.2026 | 3,04 | 3,33 | 3,02 | 3,29 | 9,67% | 1.085.209,00 |
| 08.07.2026 | 2,94 | 3,06 | 2,87 | 3,00 | 0,33% | 411.261,00 |
| 07.07.2026 | 3,03 | 3,13 | 2,95 | 2,99 | 1,36% | 391.742,00 |
| 06.07.2026 | 3,03 | 3,08 | 2,94 | 2,95 | -2,96% | 413.297,00 |
| 02.07.2026 | 3,09 | 3,20 | 3,00 | 3,04 | -1,62% | 332.636,00 |
| 01.07.2026 | 3,06 | 3,12 | 3,02 | 3,09 | 0,98% | 254.656,00 |
| 30.06.2026 | 2,90 | 3,08 | 2,85 | 3,06 | 3,73% | 490.825,00 |
| 29.06.2026 | 2,85 | 2,95 | 2,73 | 2,95 | 6,88% | 534.783,00 |
| 26.06.2026 | 3,00 | 3,06 | 2,70 | 2,76 | -8,61% | 1.103.740,00 |
| 25.06.2026 | 3,15 | 3,21 | 3,00 | 3,02 | -3,82% | 574.922,00 |
| 24.06.2026 | 3,18 | 3,35 | 3,14 | 3,14 | -0,63% | 898.517,00 |
| 23.06.2026 | 3,05 | 3,24 | 3,01 | 3,16 | 2,60% | 791.591,00 |
| 22.06.2026 | 2,99 | 3,12 | 2,96 | 3,08 | 3,01% | 538.154,00 |
| 18.06.2026 | 3,14 | 3,16 | 2,98 | 2,99 | -2,61% | 372.256,00 |
| 17.06.2026 | 2,97 | 3,15 | 2,94 | 3,07 | 4,78% | 689.378,00 |
| 16.06.2026 | 2,83 | 2,99 | 2,81 | 2,93 | 2,45% | 375.026,00 |
| 15.06.2026 | 2,80 | 2,95 | 2,80 | 2,86 | 3,25% | 463.991,00 |
| 12.06.2026 | 2,77 | 2,83 | 2,73 | 2,77 | 0,36% | 286.074,00 |
| 11.06.2026 | 2,77 | 2,82 | 2,72 | 2,76 | -0,36% | 392.987,00 |
| 10.06.2026 | 2,90 | 2,95 | 2,77 | 2,77 | -5,46% | 300.818,00 |
| 09.06.2026 | 2,92 | 2,99 | 2,82 | 2,93 | 2,81% | 405.012,00 |
| 08.06.2026 | 2,75 | 3,00 | 2,75 | 2,85 | 7,55% | 982.467,00 |
| 05.06.2026 | 2,77 | 2,83 | 2,64 | 2,65 | -4,33% | 326.932,00 |
| 04.06.2026 | 2,59 | 2,80 | 2,59 | 2,77 | 6,13% | 424.730,00 |
| 03.06.2026 | 2,65 | 2,66 | 2,59 | 2,61 | -1,51% | 282.302,00 |
| 02.06.2026 | 2,58 | 2,75 | 2,53 | 2,65 | 3,11% | 527.534,00 |
| 01.06.2026 | 2,78 | 2,84 | 2,57 | 2,57 | -8,21% | 809.456,00 |
| 29.05.2026 | 2,80 | 2,85 | 2,72 | 2,80 | -0,36% | 354.744,00 |
| 28.05.2026 | 2,78 | 2,87 | 2,73 | 2,81 | 1,81% | 379.762,00 |
| 27.05.2026 | 2,66 | 2,78 | 2,66 | 2,76 | 2,60% | 255.382,00 |
| 26.05.2026 | 2,80 | 2,84 | 2,67 | 2,69 | -1,82% | 469.468,00 |
| 22.05.2026 | 2,77 | 2,86 | 2,74 | 2,74 | -1,44% | 305.115,00 |
| 21.05.2026 | 2,69 | 2,79 | 2,68 | 2,78 | 4,91% | 499.126,00 |
| 20.05.2026 | 2,57 | 2,69 | 2,57 | 2,65 | 4,74% | 390.599,00 |
| 19.05.2026 | 2,50 | 2,62 | 2,40 | 2,53 | 2,02% | 606.048,00 |
| 18.05.2026 | 2,41 | 2,62 | 2,41 | 2,48 | 2,90% | 824.578,00 |
| 15.05.2026 | 2,35 | 2,48 | 2,27 | 2,41 | 4,78% | 771.528,00 |
| 14.05.2026 | 2,26 | 2,34 | 2,18 | 2,30 | 3,14% | 529.743,00 |
| 13.05.2026 | 2,25 | 2,30 | 2,19 | 2,23 | -1,33% | 349.463,00 |
| 12.05.2026 | 2,22 | 2,27 | 2,20 | 2,26 | 0,89% | 129.095,00 |
| 11.05.2026 | 2,39 | 2,43 | 2,24 | 2,24 | -6,28% | 454.092,00 |
| 08.05.2026 | 2,44 | 2,44 | 2,36 | 2,39 | -0,42% | 97.289,00 |
| 07.05.2026 | 2,53 | 2,53 | 2,38 | 2,40 | -5,88% | 245.936,00 |
| 06.05.2026 | 2,48 | 2,57 | 2,42 | 2,55 | 3,66% | 340.649,00 |
| 05.05.2026 | 2,41 | 2,47 | 2,38 | 2,46 | 3,36% | 318.639,00 |
| 04.05.2026 | 2,32 | 2,42 | 2,32 | 2,38 | 2,15% | 242.260,00 |
| 01.05.2026 | 2,30 | 2,41 | 2,30 | 2,33 | 1,30% | 242.978,00 |
| 30.04.2026 | 2,22 | 2,32 | 2,21 | 2,30 | 3,60% | 195.726,00 |
| 29.04.2026 | 2,26 | 2,27 | 2,20 | 2,22 | -0,89% | 151.968,00 |
| 28.04.2026 | 2,29 | 2,29 | 2,21 | 2,24 | -1,32% | 315.141,00 |
| 27.04.2026 | 2,30 | 2,33 | 2,25 | 2,27 | -2,58% | 198.939,00 |
| 24.04.2026 | 2,24 | 2,34 | 2,23 | 2,33 | 4,48% | 194.774,00 |
| 23.04.2026 | 2,25 | 2,31 | 2,22 | 2,23 | -0,89% | 291.567,00 |
| 22.04.2026 | 2,25 | 2,32 | 2,24 | 2,25 | 0,90% | 238.600,00 |
| 21.04.2026 | 2,33 | 2,41 | 2,22 | 2,23 | -3,88% | 320.103,00 |
| 20.04.2026 | 2,34 | 2,37 | 2,30 | 2,32 | -1,69% | 225.413,00 |
| 17.04.2026 | 2,38 | 2,44 | 2,33 | 2,36 | 0,43% | 420.255,00 |
| 16.04.2026 | 2,39 | 2,47 | 2,32 | 2,35 | -3,29% | 344.837,00 |
| 15.04.2026 | 2,42 | 2,49 | 2,39 | 2,43 | 0,41% | 370.678,00 |
| 14.04.2026 | 2,43 | 2,47 | 2,39 | 2,42 | 0,00% | 248.508,00 |
| 13.04.2026 | 2,32 | 2,46 | 2,31 | 2,42 | 2,98% | 257.337,00 |
| 10.04.2026 | 2,41 | 2,45 | 2,31 | 2,35 | -2,08% | 322.519,00 |
| 09.04.2026 | 2,27 | 2,42 | 2,27 | 2,40 | 3,90% | 192.638,00 |
| 08.04.2026 | 2,40 | 2,45 | 2,26 | 2,31 | -1,70% | 612.776,00 |
| 07.04.2026 | 2,46 | 2,50 | 2,20 | 2,35 | -6,37% | 1.614.023,00 |
| 06.04.2026 | 2,55 | 2,60 | 2,45 | 2,51 | -3,46% | 697.579,00 |
| 02.04.2026 | 2,42 | 2,60 | 2,41 | 2,60 | 5,26% | 522.462,00 |
| 01.04.2026 | 2,77 | 2,90 | 2,47 | 2,47 | -11,47% | 620.286,00 |
| 31.03.2026 | 2,70 | 2,83 | 2,68 | 2,79 | 3,33% | 700.803,00 |
| 30.03.2026 | 2,74 | 2,75 | 2,61 | 2,70 | -2,17% | 1.208.310,00 |
| 27.03.2026 | 2,89 | 2,89 | 2,71 | 2,76 | -4,17% | 356.886,00 |
| 26.03.2026 | 2,90 | 3,01 | 2,75 | 2,88 | -3,68% | 740.386,00 |
| 25.03.2026 | 2,95 | 3,01 | 2,89 | 2,99 | 2,40% | 424.275,00 |
| 24.03.2026 | 3,00 | 3,00 | 2,89 | 2,92 | -2,01% | 341.213,00 |