1,710$
-1,16%
Echtzeit-Aktienkurs Fundamental Global Inc
Bid:
Ask:
Aktienkurse zur Fundamental Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 1,70 | 1,74 | 1,68 | 1,71 | -1,16% | 91.595,00 |
| 11.02.2026 | 1,72 | 1,74 | 1,60 | 1,73 | -2,54% | 89.180,00 |
| 10.02.2026 | 1,90 | 1,90 | 1,78 | 1,78 | -8,03% | 293.442,00 |
| 09.02.2026 | 1,95 | 1,97 | 1,87 | 1,93 | -3,02% | 249.924,00 |
| 06.02.2026 | 1,89 | 2,04 | 1,86 | 1,99 | 11,48% | 327.592,00 |
| 05.02.2026 | 2,10 | 2,10 | 1,78 | 1,79 | -16,78% | 814.544,00 |
| 04.02.2026 | 2,27 | 2,27 | 2,08 | 2,15 | -5,51% | 264.143,00 |
| 03.02.2026 | 2,41 | 2,41 | 2,14 | 2,27 | -6,39% | 251.555,00 |
| 02.02.2026 | 2,68 | 2,68 | 2,43 | 2,43 | -13,70% | 176.247,00 |
| 30.01.2026 | 2,91 | 2,91 | 2,78 | 2,81 | -4,26% | 336.119,00 |
| 29.01.2026 | 2,90 | 2,94 | 2,85 | 2,94 | -1,18% | 245.068,00 |
| 28.01.2026 | 3,04 | 3,06 | 2,97 | 2,97 | -1,33% | 261.160,00 |
| 27.01.2026 | 2,92 | 3,05 | 2,92 | 3,01 | 2,38% | 226.022,00 |
| 26.01.2026 | 2,92 | 2,96 | 2,90 | 2,94 | 0,86% | 103.831,00 |
| 23.01.2026 | 3,00 | 3,05 | 2,89 | 2,92 | -3,16% | 267.138,00 |
| 22.01.2026 | 3,16 | 3,21 | 3,01 | 3,01 | -3,99% | 215.275,00 |
| 21.01.2026 | 3,13 | 3,16 | 3,05 | 3,14 | 2,12% | 227.577,00 |
| 20.01.2026 | 3,13 | 3,23 | 3,07 | 3,07 | -4,51% | 227.052,00 |
| 16.01.2026 | 3,11 | 3,22 | 3,10 | 3,22 | 5,07% | 291.194,00 |
| 15.01.2026 | 3,19 | 3,19 | 3,02 | 3,06 | -5,26% | 544.755,00 |
| 14.01.2026 | 3,21 | 3,32 | 3,20 | 3,23 | -0,15% | 149.574,00 |
| 13.01.2026 | 3,37 | 3,37 | 3,21 | 3,24 | -2,56% | 165.122,00 |
| 12.01.2026 | 3,25 | 3,37 | 3,25 | 3,32 | 2,15% | 228.900,00 |
| 09.01.2026 | 3,26 | 3,36 | 3,20 | 3,25 | 3,17% | 245.316,00 |
| 08.01.2026 | 3,13 | 3,23 | 3,08 | 3,15 | -0,32% | 157.694,00 |
| 07.01.2026 | 3,15 | 3,22 | 3,09 | 3,16 | 0,00% | 339.840,00 |
| 06.01.2026 | 3,27 | 3,28 | 3,12 | 3,16 | -2,47% | 317.174,00 |
| 05.01.2026 | 3,25 | 3,32 | 3,23 | 3,24 | 0,00% | 103.779,00 |
| 02.01.2026 | 2,80 | 3,30 | 2,80 | 3,24 | 18,25% | 851.275,00 |
| 31.12.2025 | 2,81 | 2,82 | 2,67 | 2,74 | -0,72% | 244.202,00 |
| 30.12.2025 | 2,82 | 2,92 | 2,74 | 2,76 | -1,08% | 530.397,00 |
| 29.12.2025 | 2,82 | 2,83 | 2,66 | 2,79 | -4,12% | 181.127,00 |
| 26.12.2025 | 2,98 | 2,98 | 2,88 | 2,91 | -3,96% | 199.444,00 |
| 24.12.2025 | 3,00 | 3,03 | 2,97 | 3,03 | 0,66% | 80.379,00 |
| 23.12.2025 | 3,07 | 3,07 | 2,96 | 3,01 | -4,60% | 58.227,00 |
| 22.12.2025 | 3,14 | 3,21 | 3,05 | 3,16 | -1,10% | 140.130,00 |
| 19.12.2025 | 3,14 | 3,23 | 3,05 | 3,19 | 5,45% | 684.175,00 |
| 18.12.2025 | 2,98 | 3,27 | 2,97 | 3,03 | 6,33% | 207.042,00 |
| 17.12.2025 | 2,93 | 2,95 | 2,80 | 2,85 | 2,34% | 141.630,00 |
| 16.12.2025 | 2,70 | 2,87 | 2,70 | 2,78 | 5,30% | 195.734,00 |
| 15.12.2025 | 2,62 | 2,85 | 2,50 | 2,64 | 1,54% | 472.270,00 |
| 12.12.2025 | 2,91 | 2,94 | 2,60 | 2,60 | -10,65% | 84.597,00 |
| 11.12.2025 | 3,03 | 3,04 | 2,91 | 2,91 | -8,78% | 196.994,00 |
| 10.12.2025 | 3,17 | 3,24 | 3,13 | 3,19 | 0,63% | 79.034,00 |
| 09.12.2025 | 3,02 | 3,24 | 2,95 | 3,17 | 8,56% | 282.002,00 |
| 08.12.2025 | 2,97 | 3,07 | 2,92 | 2,92 | 3,18% | 348.716,00 |
| 05.12.2025 | 3,07 | 3,10 | 2,77 | 2,83 | -7,82% | 263.089,00 |
| 04.12.2025 | 3,20 | 3,22 | 3,07 | 3,07 | -3,00% | 163.330,00 |
| 03.12.2025 | 3,16 | 3,26 | 3,15 | 3,17 | 2,26% | 225.213,00 |
| 02.12.2025 | 3,20 | 3,20 | 3,07 | 3,10 | -0,80% | 538.944,00 |
| 01.12.2025 | 3,06 | 3,23 | 2,97 | 3,12 | -1,73% | 89.234,00 |
| 28.11.2025 | 2,94 | 3,34 | 2,94 | 3,18 | 11,01% | 179.613,00 |
| 26.11.2025 | 2,70 | 2,94 | 2,70 | 2,86 | 6,20% | 490.238,00 |
| 25.11.2025 | 2,56 | 2,70 | 2,40 | 2,69 | 2,79% | 321.048,00 |
| 24.11.2025 | 2,40 | 2,71 | 2,40 | 2,62 | 8,94% | 147.504,00 |
| 21.11.2025 | 2,56 | 2,60 | 2,38 | 2,41 | 0,21% | 539.271,00 |
| 20.11.2025 | 2,66 | 2,72 | 2,32 | 2,40 | -7,69% | 275.370,00 |
| 19.11.2025 | 2,70 | 2,72 | 2,52 | 2,60 | -5,28% | 354.728,00 |
| 18.11.2025 | 2,40 | 2,79 | 2,31 | 2,75 | 13,90% | 278.397,00 |
| 17.11.2025 | 2,48 | 2,52 | 2,38 | 2,41 | -7,31% | 147.077,00 |
| 14.11.2025 | 2,67 | 2,79 | 2,55 | 2,60 | -6,47% | 257.687,00 |
| 13.11.2025 | 2,94 | 2,94 | 2,60 | 2,78 | -5,12% | 366.520,00 |
| 12.11.2025 | 3,11 | 3,15 | 2,93 | 2,93 | -2,98% | 237.448,00 |
| 11.11.2025 | 3,27 | 3,29 | 3,00 | 3,02 | -6,21% | 231.087,00 |
| 10.11.2025 | 3,41 | 3,41 | 3,22 | 3,22 | -1,53% | 160.143,00 |
| 07.11.2025 | 3,12 | 3,28 | 3,12 | 3,27 | 2,99% | 163.334,00 |
| 06.11.2025 | 3,52 | 3,55 | 3,13 | 3,18 | -9,54% | 210.185,00 |
| 05.11.2025 | 3,45 | 3,65 | 3,35 | 3,51 | 2,93% | 204.486,00 |
| 04.11.2025 | 3,52 | 3,62 | 3,37 | 3,41 | -5,01% | 110.558,00 |
| 03.11.2025 | 3,60 | 3,72 | 3,58 | 3,59 | -3,23% | 73.769,00 |
| 31.10.2025 | 3,68 | 3,76 | 3,67 | 3,71 | 1,92% | 208.342,00 |
| 30.10.2025 | 3,86 | 4,00 | 3,63 | 3,64 | -5,45% | 282.455,00 |
| 29.10.2025 | 4,05 | 4,13 | 3,84 | 3,85 | -4,70% | 194.908,00 |
| 28.10.2025 | 3,95 | 4,27 | 3,86 | 4,04 | 2,80% | 208.372,00 |
| 27.10.2025 | 3,86 | 4,00 | 3,78 | 3,93 | 2,88% | 117.757,00 |
| 24.10.2025 | 3,72 | 4,08 | 3,72 | 3,82 | 2,41% | 230.634,00 |
| 23.10.2025 | 3,77 | 3,80 | 3,64 | 3,73 | 2,19% | 107.038,00 |
| 22.10.2025 | 3,70 | 3,76 | 3,54 | 3,65 | -0,54% | 85.809,00 |
| 21.10.2025 | 3,66 | 3,80 | 3,66 | 3,67 | 0,82% | 65.982,00 |
| 17.10.2025 | 3,50 | 3,68 | 3,38 | 3,64 | 2,82% | 147.966,00 |
| 16.10.2025 | 3,86 | 3,89 | 3,46 | 3,54 | -6,60% | 325.331,00 |
| 15.10.2025 | 3,81 | 4,00 | 3,63 | 3,79 | -11,66% | 623.136,00 |
| 14.10.2025 | 4,40 | 4,53 | 4,25 | 4,29 | -5,40% | 145.163,00 |
| 13.10.2025 | 5,56 | 5,56 | 4,53 | 4,54 | -9,30% | 61.233,00 |
| 10.10.2025 | 6,01 | 6,01 | 4,97 | 5,00 | -18,70% | 154.227,00 |
| 09.10.2025 | 5,53 | 6,35 | 5,44 | 6,15 | 11,82% | 112.587,00 |
| 08.10.2025 | 5,80 | 5,90 | 5,48 | 5,50 | -6,46% | 89.142,00 |
| 07.10.2025 | 6,24 | 6,24 | 5,80 | 5,88 | 1,91% | 26.418,00 |
| 06.10.2025 | 5,96 | 5,99 | 5,72 | 5,77 | -1,70% | 88.344,00 |
| 03.10.2025 | 6,05 | 6,05 | 5,79 | 5,87 | -0,51% | 35.030,00 |
| 02.10.2025 | 6,13 | 6,28 | 5,87 | 5,90 | -0,17% | 58.610,00 |
| 01.10.2025 | 5,70 | 6,16 | 5,40 | 5,91 | 7,45% | 34.333,00 |
| 30.09.2025 | 6,00 | 6,00 | 5,46 | 5,50 | -7,25% | 49.519,00 |
| 29.09.2025 | 6,05 | 6,14 | 5,82 | 5,93 | 0,34% | 52.485,00 |
| 26.09.2025 | 6,15 | 6,15 | 5,79 | 5,91 | -10,45% | 90.777,00 |
| 25.09.2025 | 6,00 | 7,38 | 6,00 | 6,60 | 6,11% | 65.595,00 |
| 24.09.2025 | 6,69 | 7,00 | 6,10 | 6,22 | -6,75% | 50.423,00 |
| 23.09.2025 | 7,10 | 7,20 | 6,52 | 6,67 | -2,20% | 56.242,00 |
| 22.09.2025 | 7,29 | 7,29 | 6,70 | 6,82 | -4,48% | 68.092,00 |
| 19.09.2025 | 9,35 | 9,64 | 6,85 | 7,14 | -12,18% | 124.720,00 |