2,800$
-0,36%
Echtzeit-Aktienkurs Fortress Biotech Inc.
Bid:
Ask:
Aktienkurse zur Fortress Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.03.2026 | 3,04 | 3,11 | 2,87 | 2,98 | -0,33% | 651.155,00 |
| 20.03.2026 | 3,11 | 3,14 | 2,96 | 2,99 | -4,78% | 325.834,00 |
| 19.03.2026 | 3,14 | 3,18 | 3,08 | 3,14 | -0,63% | 223.600,00 |
| 18.03.2026 | 3,13 | 3,25 | 3,12 | 3,16 | 1,28% | 215.829,00 |
| 17.03.2026 | 3,05 | 3,18 | 3,05 | 3,12 | 0,97% | 247.591,00 |
| 16.03.2026 | 3,10 | 3,18 | 3,04 | 3,09 | -0,32% | 357.493,00 |
| 13.03.2026 | 3,30 | 3,31 | 3,07 | 3,10 | -5,49% | 499.716,00 |
| 12.03.2026 | 3,15 | 3,29 | 3,15 | 3,28 | 1,86% | 317.196,00 |
| 11.03.2026 | 3,34 | 3,36 | 3,18 | 3,22 | -4,17% | 320.961,00 |
| 10.03.2026 | 3,42 | 3,43 | 3,29 | 3,36 | -0,30% | 267.741,00 |
| 09.03.2026 | 3,31 | 3,42 | 3,25 | 3,37 | 0,90% | 520.655,00 |
| 06.03.2026 | 3,05 | 3,47 | 3,02 | 3,34 | 6,71% | 704.748,00 |
| 05.03.2026 | 3,05 | 3,17 | 3,04 | 3,13 | 0,97% | 303.214,00 |
| 04.03.2026 | 3,11 | 3,19 | 3,06 | 3,10 | 1,31% | 376.541,00 |
| 03.03.2026 | 3,25 | 3,25 | 3,03 | 3,06 | -7,27% | 754.884,00 |
| 02.03.2026 | 3,23 | 3,37 | 3,21 | 3,30 | -3,51% | 393.689,00 |
| 27.02.2026 | 3,44 | 3,52 | 3,35 | 3,42 | -2,84% | 439.956,00 |
| 26.02.2026 | 3,55 | 3,55 | 3,39 | 3,52 | -0,85% | 432.945,00 |
| 25.02.2026 | 3,57 | 3,72 | 3,55 | 3,55 | 0,28% | 559.938,00 |
| 24.02.2026 | 3,47 | 3,75 | 3,41 | 3,54 | 2,61% | 1.220.258,00 |
| 23.02.2026 | 3,80 | 4,22 | 3,32 | 3,45 | 2,68% | 16.564.997,00 |
| 20.02.2026 | 3,44 | 3,49 | 3,33 | 3,36 | -3,45% | 291.775,00 |
| 19.02.2026 | 3,41 | 3,49 | 3,31 | 3,48 | 0,87% | 216.384,00 |
| 18.02.2026 | 3,50 | 3,54 | 3,40 | 3,45 | -1,43% | 199.258,00 |
| 17.02.2026 | 3,58 | 3,60 | 3,47 | 3,50 | -3,05% | 308.268,00 |
| 13.02.2026 | 3,49 | 3,70 | 3,45 | 3,61 | 3,44% | 270.680,00 |
| 12.02.2026 | 3,70 | 3,70 | 3,47 | 3,49 | -4,90% | 423.859,00 |
| 11.02.2026 | 3,75 | 3,75 | 3,45 | 3,67 | -2,13% | 541.080,00 |
| 10.02.2026 | 3,66 | 3,80 | 3,55 | 3,75 | 2,46% | 461.085,00 |
| 09.02.2026 | 3,27 | 3,76 | 3,27 | 3,66 | 11,93% | 1.120.714,00 |
| 06.02.2026 | 3,02 | 3,27 | 3,00 | 3,27 | 11,60% | 627.451,00 |
| 05.02.2026 | 3,05 | 3,16 | 2,91 | 2,93 | -4,87% | 458.977,00 |
| 04.02.2026 | 3,12 | 3,16 | 3,01 | 3,08 | -0,32% | 462.643,00 |
| 03.02.2026 | 3,18 | 3,21 | 2,96 | 3,09 | -1,90% | 643.207,00 |
| 02.02.2026 | 3,13 | 3,27 | 3,10 | 3,15 | 1,61% | 631.314,00 |
| 30.01.2026 | 3,30 | 3,36 | 3,10 | 3,10 | -7,74% | 821.613,00 |
| 29.01.2026 | 3,37 | 3,45 | 3,31 | 3,36 | -0,59% | 374.521,00 |
| 28.01.2026 | 3,46 | 3,46 | 3,28 | 3,38 | -2,31% | 508.607,00 |
| 27.01.2026 | 3,40 | 3,53 | 3,33 | 3,46 | 1,76% | 341.751,00 |
| 26.01.2026 | 3,40 | 3,42 | 3,27 | 3,40 | 0,00% | 523.021,00 |
| 23.01.2026 | 3,42 | 3,51 | 3,38 | 3,40 | -2,30% | 472.124,00 |
| 22.01.2026 | 3,45 | 3,60 | 3,44 | 3,48 | 0,58% | 440.808,00 |
| 21.01.2026 | 3,49 | 3,55 | 3,33 | 3,46 | -0,57% | 542.306,00 |
| 20.01.2026 | 3,65 | 3,65 | 3,40 | 3,48 | -6,45% | 849.270,00 |
| 16.01.2026 | 3,48 | 3,79 | 3,44 | 3,72 | 6,90% | 848.380,00 |
| 15.01.2026 | 3,27 | 3,58 | 3,26 | 3,48 | 6,10% | 1.216.687,00 |
| 14.01.2026 | 3,78 | 3,85 | 3,25 | 3,28 | -15,90% | 2.633.537,00 |
| 13.01.2026 | 4,15 | 4,15 | 3,68 | 3,90 | -7,14% | 7.088.358,00 |
| 12.01.2026 | 4,38 | 4,38 | 3,87 | 4,20 | -2,33% | 1.799.087,00 |
| 09.01.2026 | 4,40 | 4,53 | 4,29 | 4,30 | -1,83% | 922.815,00 |
| 08.01.2026 | 4,27 | 4,47 | 4,17 | 4,38 | 2,58% | 859.571,00 |
| 07.01.2026 | 4,22 | 4,39 | 4,07 | 4,27 | 1,43% | 870.994,00 |
| 06.01.2026 | 4,30 | 4,30 | 4,02 | 4,21 | -1,41% | 889.075,00 |