3,570$
-21,28%
Echtzeit-Aktienkurs Fundamental Global Inc
Bid:
Ask:
Aktienkurse zur Fundamental Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.09.2025 | 8,79 | 8,79 | 8,05 | 8,13 | -6,77% | 75.631,00 |
| 17.09.2025 | 7,99 | 24,89 | 7,88 | 8,72 | 28,99% | 299.738,00 |
| 16.09.2025 | 7,15 | 7,15 | 6,57 | 6,76 | -3,29% | 36.443,00 |
| 15.09.2025 | 7,00 | 8,57 | 6,71 | 6,99 | -3,32% | 21.825,00 |
| 12.09.2025 | 7,35 | 7,35 | 6,91 | 7,23 | 1,69% | 76.819,00 |
| 11.09.2025 | 7,00 | 7,46 | 7,00 | 7,11 | 2,30% | 77.000,00 |
| 10.09.2025 | 7,57 | 7,57 | 6,70 | 6,95 | -5,70% | 25.875,00 |
| 09.09.2025 | 7,15 | 8,50 | 7,10 | 7,37 | 7,28% | 49.945,00 |
| 08.09.2025 | 9,00 | 9,00 | 6,80 | 6,87 | -28,59% | 60.056,00 |
| 05.09.2025 | 10,38 | 10,38 | 9,19 | 9,62 | -5,87% | 16.977,00 |
| 04.09.2025 | 11,30 | 11,37 | 10,08 | 10,22 | -10,82% | 21.287,00 |
| 03.09.2025 | 11,73 | 12,37 | 11,46 | 11,46 | -6,90% | 12.221,00 |
| 02.09.2025 | 14,89 | 14,89 | 11,97 | 12,31 | -8,81% | 10.658,00 |
| 29.08.2025 | 13,09 | 15,29 | 13,03 | 13,50 | 3,05% | 37.307,00 |
| 28.08.2025 | 13,50 | 13,60 | 13,00 | 13,10 | 1,12% | 51.580,00 |
| 27.08.2025 | 12,66 | 13,62 | 12,58 | 12,96 | 4,43% | 45.060,00 |
| 26.08.2025 | 14,60 | 15,03 | 12,31 | 12,41 | -12,58% | 22.522,00 |
| 25.08.2025 | 15,50 | 16,90 | 14,19 | 14,19 | -11,86% | 23.397,00 |
| 22.08.2025 | 13,29 | 16,87 | 13,29 | 16,10 | 18,91% | 53.508,00 |
| 21.08.2025 | 15,21 | 15,21 | 13,34 | 13,54 | -3,97% | 27.776,00 |
| 20.08.2025 | 13,80 | 14,70 | 12,71 | 14,10 | 0,79% | 27.673,00 |
| 19.08.2025 | 16,79 | 16,79 | 13,99 | 13,99 | -15,21% | 24.569,00 |
| 18.08.2025 | 18,00 | 18,21 | 16,50 | 16,50 | -13,07% | 29.409,00 |
| 15.08.2025 | 20,15 | 20,50 | 18,98 | 18,98 | -7,23% | 24.705,00 |
| 14.08.2025 | 24,00 | 24,00 | 20,46 | 20,46 | -14,79% | 39.335,00 |
| 13.08.2025 | 27,67 | 27,67 | 22,38 | 24,01 | -2,20% | 45.168,00 |
| 12.08.2025 | 23,61 | 25,50 | 21,76 | 24,55 | 13,66% | 50.475,00 |
| 11.08.2025 | 23,81 | 30,03 | 19,00 | 21,60 | 15,02% | 61.110,00 |
| 08.08.2025 | 20,75 | 23,50 | 17,50 | 18,78 | -48,08% | 695.110,00 |
| 07.08.2025 | 38,20 | 41,25 | 33,81 | 36,17 | -1,44% | 238.075,00 |
| 06.08.2025 | 37,07 | 37,49 | 32,21 | 36,70 | -3,41% | 154.397,00 |
| 05.08.2025 | 39,75 | 40,25 | 34,50 | 38,00 | 0,46% | 220.691,00 |
| 04.08.2025 | 32,05 | 39,99 | 32,05 | 37,82 | -1,25% | 274.424,00 |
| 01.08.2025 | 20,12 | 39,75 | 18,79 | 38,30 | 84,22% | 1.503.718,00 |
| 31.07.2025 | 17,00 | 20,79 | 14,60 | 20,79 | 12,02% | 375.334,00 |
| 30.07.2025 | 21,40 | 21,40 | 17,70 | 18,56 | -13,71% | 2.325.840,00 |
| 29.07.2025 | 21,82 | 23,90 | 21,03 | 21,51 | -2,47% | 41.853,00 |
| 28.07.2025 | 20,81 | 22,88 | 19,79 | 22,06 | 8,75% | 28.723,00 |
| 25.07.2025 | 20,41 | 20,85 | 19,43 | 20,28 | 3,09% | 7.026,00 |
| 24.07.2025 | 22,00 | 23,50 | 19,51 | 19,67 | -6,64% | 19.305,00 |
| 23.07.2025 | 26,13 | 27,97 | 18,85 | 21,07 | -20,52% | 58.065,00 |
| 22.07.2025 | 27,60 | 27,65 | 24,74 | 26,51 | -5,25% | 29.020,00 |
| 21.07.2025 | 21,39 | 29,00 | 21,39 | 27,98 | 52,07% | 151.908,00 |
| 18.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 7,16% | 561,00 |
| 17.07.2025 | 16,59 | 17,17 | 16,59 | 17,17 | 1,66% | 2.753,00 |
| 16.07.2025 | 17,00 | 17,05 | 16,36 | 16,89 | -1,69% | 4.308,00 |
| 15.07.2025 | 17,00 | 17,18 | 16,45 | 17,18 | -1,26% | 1.090,00 |
| 14.07.2025 | 16,99 | 17,45 | 16,98 | 17,40 | 2,05% | 3.034,00 |
| 11.07.2025 | 16,65 | 17,05 | 16,65 | 17,05 | 3,40% | 353,00 |
| 10.07.2025 | 16,49 | 16,49 | 16,49 | 16,49 | 1,18% | 1.243,00 |
| 09.07.2025 | 17,83 | 17,83 | 16,30 | 16,30 | -3,62% | 2.002,00 |
| 08.07.2025 | 17,81 | 17,83 | 16,91 | 16,91 | -0,82% | 1.158,00 |
| 07.07.2025 | 17,15 | 17,25 | 17,05 | 17,05 | -0,58% | 1.492,00 |
| 03.07.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 4,51% | 403,00 |
| 02.07.2025 | 16,80 | 16,81 | 16,00 | 16,41 | -0,55% | 41.772,00 |
| 01.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 3,12% | 579,00 |
| 30.06.2025 | 15,96 | 17,20 | 15,96 | 16,00 | -0,06% | 26.118,00 |
| 27.06.2025 | 15,93 | 17,98 | 15,93 | 16,01 | -2,91% | 33.578,00 |
| 26.06.2025 | 16,62 | 16,62 | 16,49 | 16,49 | -3,57% | 17,00 |
| 25.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -3,61% | 480,00 |
| 24.06.2025 | 16,50 | 17,74 | 16,50 | 17,74 | -0,06% | 2.413,00 |
| 20.06.2025 | 18,87 | 18,87 | 17,70 | 17,75 | 4,17% | 457,00 |
| 13.06.2025 | 17,21 | 17,41 | 17,04 | 17,04 | -3,75% | 2.022,00 |
| 11.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,64% | 324,00 |
| 10.06.2025 | 17,90 | 19,00 | 17,25 | 17,25 | 2,13% | 736,00 |
| 06.06.2025 | 17,94 | 17,95 | 16,65 | 16,89 | 1,14% | 11.113,00 |
| 05.06.2025 | 17,00 | 18,73 | 16,70 | 16,70 | 1,52% | 14.643,00 |
| 04.06.2025 | 15,99 | 16,45 | 15,95 | 16,45 | 0,00% | 1.173,00 |
| 28.05.2025 | 16,17 | 16,45 | 16,17 | 16,45 | 0,30% | 552,00 |
| 27.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -3,52% | 278,00 |
| 23.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 7,66% | 260,00 |
| 22.05.2025 | 16,29 | 16,29 | 15,79 | 15,79 | -1,56% | 703,00 |
| 21.05.2025 | 16,91 | 16,91 | 16,04 | 16,04 | -3,87% | 5.002,00 |
| 20.05.2025 | 16,99 | 17,00 | 16,69 | 16,69 | -0,35% | 866,00 |
| 19.05.2025 | 17,00 | 17,00 | 16,75 | 16,75 | 1,48% | 1.094,00 |
| 16.05.2025 | 16,56 | 16,56 | 16,50 | 16,50 | -2,83% | 456,00 |
| 15.05.2025 | 16,98 | 16,98 | 16,98 | 16,98 | 2,85% | 304,00 |
| 14.05.2025 | 16,51 | 16,51 | 16,51 | 16,51 | -2,94% | 466,00 |
| 13.05.2025 | 17,05 | 17,05 | 17,01 | 17,01 | 1,55% | 424,00 |
| 12.05.2025 | 17,00 | 17,60 | 16,70 | 16,75 | -2,62% | 5.374,00 |
| 09.05.2025 | 16,98 | 17,20 | 16,81 | 17,20 | 2,99% | 1.726,00 |
| 08.05.2025 | 16,27 | 16,70 | 16,27 | 16,70 | -1,76% | 376,00 |