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% | 91.596,00 |
| 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% | 295.892,00 |
| 09.02.2026 | 1,95 | 1,97 | 1,87 | 1,93 | -2,53% | 250.278,00 |
| 06.02.2026 | 1,89 | 2,04 | 1,86 | 1,98 | 10,61% | 332.274,00 |
| 05.02.2026 | 2,10 | 2,10 | 1,78 | 1,79 | -16,55% | 799.933,00 |
| 04.02.2026 | 2,27 | 2,27 | 2,08 | 2,15 | -5,51% | 268.208,00 |
| 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% | 181.206,00 |
| 30.01.2026 | 2,91 | 2,91 | 2,78 | 2,81 | -4,10% | 340.539,00 |
| 29.01.2026 | 2,90 | 2,94 | 2,85 | 2,93 | -1,35% | 245.192,00 |
| 28.01.2026 | 3,04 | 3,06 | 2,96 | 2,97 | -1,33% | 266.053,00 |
| 27.01.2026 | 2,92 | 3,05 | 2,92 | 3,01 | 2,73% | 226.022,00 |
| 26.01.2026 | 2,92 | 2,96 | 2,90 | 2,93 | 0,34% | 104.770,00 |
| 23.01.2026 | 3,00 | 3,05 | 2,89 | 2,92 | -3,15% | 268.210,00 |
| 22.01.2026 | 3,16 | 3,21 | 3,01 | 3,02 | -3,83% | 215.807,00 |
| 21.01.2026 | 3,13 | 3,16 | 3,05 | 3,14 | 2,45% | 227.577,00 |
| 20.01.2026 | 3,13 | 3,23 | 3,06 | 3,06 | -4,38% | 229.795,00 |
| 16.01.2026 | 3,11 | 3,22 | 3,10 | 3,20 | 4,92% | 292.604,00 |
| 15.01.2026 | 3,19 | 3,19 | 3,02 | 3,05 | -5,57% | 546.564,00 |
| 14.01.2026 | 3,21 | 3,32 | 3,20 | 3,23 | -0,15% | 150.075,00 |
| 13.01.2026 | 3,37 | 3,37 | 3,21 | 3,24 | -2,27% | 169.706,00 |
| 12.01.2026 | 3,25 | 3,37 | 3,25 | 3,31 | 1,22% | 232.946,00 |
| 09.01.2026 | 3,26 | 3,36 | 3,20 | 3,27 | 3,81% | 254.881,00 |
| 08.01.2026 | 3,13 | 3,23 | 3,08 | 3,15 | -0,32% | 170.536,00 |
| 07.01.2026 | 3,15 | 3,22 | 3,09 | 3,16 | -1,25% | 339.840,00 |
| 06.01.2026 | 3,27 | 3,28 | 3,12 | 3,20 | -1,54% | 328.008,00 |
| 05.01.2026 | 3,25 | 3,32 | 3,23 | 3,25 | 0,62% | 110.064,00 |
| 02.01.2026 | 2,80 | 3,30 | 2,80 | 3,23 | 17,88% | 853.777,00 |
| 31.12.2025 | 2,81 | 2,82 | 2,67 | 2,74 | -0,54% | 244.273,00 |
| 30.12.2025 | 2,82 | 2,92 | 2,74 | 2,76 | -1,08% | 539.593,00 |
| 29.12.2025 | 2,82 | 2,83 | 2,66 | 2,79 | -4,46% | 182.405,00 |
| 26.12.2025 | 2,98 | 2,98 | 2,88 | 2,92 | -3,80% | 202.298,00 |
| 24.12.2025 | 3,00 | 3,03 | 2,97 | 3,03 | 0,66% | 80.625,00 |
| 23.12.2025 | 3,07 | 3,07 | 2,96 | 3,01 | -4,60% | 58.433,00 |
| 22.12.2025 | 3,14 | 3,21 | 3,05 | 3,16 | -1,10% | 140.930,00 |
| 19.12.2025 | 3,14 | 3,23 | 3,05 | 3,19 | 5,63% | 684.175,00 |
| 18.12.2025 | 2,98 | 3,27 | 2,97 | 3,02 | 6,15% | 209.124,00 |
| 17.12.2025 | 2,93 | 2,95 | 2,80 | 2,85 | 2,71% | 143.839,00 |
| 16.12.2025 | 2,70 | 2,87 | 2,70 | 2,77 | 4,92% | 197.769,00 |
| 15.12.2025 | 2,62 | 2,85 | 2,50 | 2,64 | 1,54% | 477.250,00 |
| 12.12.2025 | 2,91 | 2,94 | 2,60 | 2,60 | -10,81% | 84.747,00 |
| 11.12.2025 | 3,03 | 3,04 | 2,91 | 2,92 | -8,62% | 198.917,00 |
| 10.12.2025 | 3,17 | 3,24 | 3,13 | 3,19 | 0,63% | 79.098,00 |
| 09.12.2025 | 3,02 | 3,24 | 2,95 | 3,17 | 8,56% | 282.084,00 |
| 08.12.2025 | 2,97 | 3,07 | 2,92 | 2,92 | 3,18% | 349.418,00 |
| 05.12.2025 | 3,07 | 3,10 | 2,77 | 2,83 | -7,82% | 265.141,00 |
| 04.12.2025 | 3,20 | 3,22 | 3,07 | 3,07 | -3,00% | 164.794,00 |
| 03.12.2025 | 3,16 | 3,26 | 3,15 | 3,17 | -96,63% | 225.223,00 |
| 08.08.2025 | 103,75 | 117,50 | 87,50 | 93,90 | -48,08% | 695.110,00 |
| 07.08.2025 | 191,00 | 206,25 | 169,02 | 180,85 | -1,44% | 238.075,00 |
| 06.08.2025 | 185,35 | 187,45 | 161,05 | 183,50 | -3,41% | 154.397,00 |
| 05.08.2025 | 198,75 | 201,25 | 172,50 | 189,98 | 0,46% | 220.691,00 |
| 04.08.2025 | 160,25 | 199,95 | 160,25 | 189,10 | -1,25% | 274.424,00 |
| 01.08.2025 | 100,60 | 198,75 | 93,95 | 191,50 | 84,22% | 1.503.718,00 |
| 31.07.2025 | 85,00 | 103,95 | 73,00 | 103,95 | 12,02% | 375.334,00 |
| 30.07.2025 | 107,00 | 107,00 | 88,50 | 92,80 | -13,71% | 2.325.840,00 |
| 29.07.2025 | 109,09 | 119,50 | 105,15 | 107,55 | -2,47% | 41.853,00 |
| 28.07.2025 | 104,05 | 114,40 | 98,95 | 110,28 | 8,75% | 28.723,00 |
| 25.07.2025 | 102,06 | 104,27 | 97,15 | 101,40 | 3,09% | 7.026,00 |
| 24.07.2025 | 110,00 | 117,50 | 97,55 | 98,36 | -6,64% | 19.305,00 |
| 23.07.2025 | 130,65 | 139,86 | 94,25 | 105,35 | -20,52% | 58.065,00 |
| 22.07.2025 | 138,00 | 138,25 | 123,70 | 132,55 | -5,25% | 29.020,00 |
| 21.07.2025 | 106,95 | 145,00 | 106,95 | 139,90 | 52,07% | 151.908,00 |
| 18.07.2025 | 92,00 | 92,00 | 92,00 | 92,00 | 7,16% | 561,00 |
| 17.07.2025 | 82,95 | 85,85 | 82,95 | 85,85 | 1,66% | 2.753,00 |
| 16.07.2025 | 85,00 | 85,25 | 81,80 | 84,45 | -1,69% | 4.308,00 |
| 15.07.2025 | 85,00 | 85,90 | 82,25 | 85,90 | -1,26% | 1.090,00 |
| 14.07.2025 | 84,95 | 87,25 | 84,90 | 87,00 | 2,05% | 3.166,00 |
| 11.07.2025 | 83,25 | 85,25 | 83,25 | 85,25 | 3,40% | 353,00 |
| 10.07.2025 | 82,45 | 82,45 | 82,45 | 82,45 | 1,18% | 1.273,00 |
| 09.07.2025 | 89,15 | 89,15 | 81,49 | 81,49 | -3,62% | 2.002,00 |
| 08.07.2025 | 89,05 | 89,15 | 84,55 | 84,55 | -0,82% | 1.158,00 |
| 07.07.2025 | 85,75 | 86,25 | 85,25 | 85,25 | -0,58% | 1.608,00 |
| 03.07.2025 | 85,75 | 85,75 | 85,75 | 85,75 | 4,51% | 403,00 |
| 02.07.2025 | 84,00 | 84,05 | 80,00 | 82,05 | -0,55% | 41.865,00 |
| 01.07.2025 | 82,50 | 82,50 | 82,50 | 82,50 | 3,12% | 1.350,00 |
| 30.06.2025 | 79,80 | 86,00 | 79,80 | 80,00 | -0,06% | 26.120,00 |
| 27.06.2025 | 79,64 | 89,90 | 79,64 | 80,05 | -6,37% | 33.578,00 |
| 25.06.2025 | 85,50 | 85,50 | 85,50 | 85,50 | -3,61% | 480,00 |
| 24.06.2025 | 82,50 | 88,70 | 82,50 | 88,70 | -0,06% | 2.572,00 |
| 20.06.2025 | 94,35 | 94,35 | 88,50 | 88,75 | 4,17% | 457,00 |
| 13.06.2025 | 86,05 | 87,05 | 85,20 | 85,20 | -3,75% | 2.022,00 |
| 11.06.2025 | 88,52 | 88,52 | 88,52 | 88,52 | 2,64% | 580,00 |
| 10.06.2025 | 89,50 | 95,00 | 86,25 | 86,25 | 2,13% | 803,00 |
| 06.06.2025 | 89,70 | 89,76 | 83,25 | 84,45 | 1,14% | 11.113,00 |
| 05.06.2025 | 85,00 | 93,65 | 83,50 | 83,50 | 1,52% | 14.643,00 |
| 04.06.2025 | 79,94 | 82,25 | 79,73 | 82,25 | 0,00% | 1.173,00 |
| 28.05.2025 | 80,85 | 82,25 | 80,85 | 82,25 | 0,30% | 552,00 |
| 27.05.2025 | 82,00 | 82,00 | 82,00 | 82,00 | -3,53% | 278,00 |
| 23.05.2025 | 85,00 | 85,00 | 85,00 | 85,00 | 7,66% | 260,00 |
| 22.05.2025 | 81,45 | 81,45 | 78,95 | 78,95 | -1,56% | 703,00 |
| 21.05.2025 | 84,53 | 84,53 | 80,20 | 80,20 | -3,87% | 5.032,00 |
| 20.05.2025 | 84,95 | 85,00 | 83,43 | 83,43 | -0,35% | 872,00 |
| 19.05.2025 | 85,00 | 85,00 | 83,73 | 83,73 | 1,48% | 1.100,00 |
| 16.05.2025 | 82,79 | 82,79 | 82,50 | 82,50 | -2,83% | 456,00 |
| 15.05.2025 | 84,90 | 84,90 | 84,90 | 84,90 | 2,85% | 308,00 |
| 14.05.2025 | 82,55 | 82,55 | 82,55 | 82,55 | -2,94% | 466,00 |
| 13.05.2025 | 85,25 | 85,25 | 85,05 | 85,05 | 1,55% | 438,00 |
| 12.05.2025 | 85,00 | 88,00 | 83,50 | 83,75 | -2,62% | 5.482,00 |