3,150$
-0,32%
Echtzeit-Aktienkurs Fundamental Global Inc
Bid:
Ask:
Aktienkurse zur Fundamental Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |