4,870$
-9,31%
Echtzeit-Aktienkurs Fatpipe Inc
Bid:
Ask:
Aktienkurse zur Fatpipe Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,65 | 5,65 | 4,83 | 4,87 | -9,31% | 32.944,00 |
| 14.10.2025 | 5,64 | 5,85 | 5,37 | 5,37 | -8,98% | 51.264,00 |
| 13.10.2025 | 5,41 | 5,90 | 5,30 | 5,90 | 9,06% | 59.387,00 |
| 10.10.2025 | 5,90 | 6,22 | 5,35 | 5,41 | -7,99% | 85.031,00 |
| 09.10.2025 | 6,25 | 6,35 | 5,76 | 5,88 | -6,67% | 94.964,00 |
| 08.10.2025 | 6,50 | 6,70 | 6,06 | 6,30 | -1,25% | 123.956,00 |
| 07.10.2025 | 6,69 | 6,89 | 6,36 | 6,38 | -7,20% | 41.746,00 |
| 06.10.2025 | 7,12 | 7,23 | 6,67 | 6,88 | -3,17% | 57.958,00 |
| 03.10.2025 | 6,91 | 7,10 | 6,91 | 7,10 | 2,60% | 4.660,00 |
| 02.10.2025 | 6,96 | 7,29 | 6,65 | 6,92 | -0,29% | 34.010,00 |
| 01.10.2025 | 6,30 | 6,94 | 6,30 | 6,94 | 8,61% | 28.515,00 |
| 30.09.2025 | 6,32 | 6,64 | 6,26 | 6,39 | 1,11% | 21.268,00 |
| 29.09.2025 | 6,54 | 6,64 | 6,32 | 6,32 | -0,94% | 22.377,00 |
| 26.09.2025 | 6,32 | 6,67 | 6,15 | 6,38 | -2,60% | 70.207,00 |
| 25.09.2025 | 6,80 | 7,00 | 6,38 | 6,55 | -4,66% | 68.860,00 |
| 24.09.2025 | 6,70 | 7,24 | 6,70 | 6,87 | 1,78% | 30.089,00 |
| 23.09.2025 | 7,59 | 7,59 | 6,54 | 6,75 | -12,56% | 157.655,00 |
| 22.09.2025 | 8,06 | 9,35 | 7,54 | 7,72 | -13,16% | 297.959,00 |
| 19.09.2025 | 7,14 | 10,77 | 6,60 | 8,89 | 47,92% | 11.132.271,00 |
| 18.09.2025 | 6,00 | 6,01 | 5,91 | 6,01 | 1,86% | 7.089,00 |
| 17.09.2025 | 6,17 | 6,17 | 5,90 | 5,90 | -6,20% | 6.967,00 |
| 16.09.2025 | 6,05 | 6,34 | 6,04 | 6,29 | 1,45% | 11.197,00 |
| 15.09.2025 | 6,37 | 6,68 | 6,03 | 6,20 | -4,02% | 15.990,00 |
| 12.09.2025 | 6,36 | 6,46 | 6,16 | 6,46 | 1,73% | 9.329,00 |
| 11.09.2025 | 6,69 | 6,69 | 6,13 | 6,35 | 1,06% | 15.759,00 |
| 10.09.2025 | 6,19 | 6,34 | 6,00 | 6,28 | 1,35% | 6.686,00 |
| 09.09.2025 | 6,08 | 6,31 | 5,90 | 6,20 | 0,57% | 12.137,00 |
| 08.09.2025 | 5,87 | 6,17 | 5,86 | 6,17 | 5,20% | 13.273,00 |
| 05.09.2025 | 5,92 | 6,16 | 5,86 | 5,86 | -4,72% | 8.733,00 |
| 04.09.2025 | 5,98 | 6,21 | 5,83 | 6,15 | 1,15% | 22.149,00 |
| 03.09.2025 | 6,38 | 6,38 | 5,96 | 6,08 | -4,40% | 24.544,00 |
| 02.09.2025 | 6,09 | 6,47 | 6,04 | 6,36 | -0,62% | 13.180,00 |
| 29.08.2025 | 6,10 | 6,40 | 5,88 | 6,40 | 2,73% | 21.812,00 |
| 28.08.2025 | 5,91 | 6,25 | 5,78 | 6,23 | 6,31% | 25.240,00 |
| 27.08.2025 | 6,00 | 6,25 | 5,86 | 5,86 | -2,33% | 3.636,00 |
| 26.08.2025 | 6,01 | 6,08 | 5,91 | 6,00 | -1,48% | 7.403,00 |
| 25.08.2025 | 6,03 | 6,20 | 6,03 | 6,09 | -1,83% | 6.190,00 |
| 22.08.2025 | 6,09 | 6,33 | 6,05 | 6,20 | 4,06% | 18.270,00 |
| 21.08.2025 | 6,14 | 6,25 | 5,66 | 5,96 | 4,58% | 13.973,00 |
| 20.08.2025 | 5,87 | 6,06 | 5,62 | 5,70 | -1,89% | 6.076,00 |
| 19.08.2025 | 6,17 | 6,63 | 5,77 | 5,81 | -6,59% | 26.360,00 |
| 18.08.2025 | 6,73 | 6,73 | 6,15 | 6,22 | -4,82% | 9.543,00 |
| 15.08.2025 | 6,72 | 6,72 | 6,45 | 6,54 | -1,88% | 4.412,00 |
| 14.08.2025 | 6,72 | 6,89 | 6,55 | 6,66 | -8,77% | 14.288,00 |
| 13.08.2025 | 6,07 | 7,69 | 6,07 | 7,30 | 20,66% | 76.647,00 |
| 12.08.2025 | 5,67 | 6,09 | 5,47 | 6,05 | 4,13% | 50.082,00 |
| 11.08.2025 | 5,95 | 5,95 | 5,65 | 5,81 | -2,52% | 18.025,00 |
| 08.08.2025 | 5,85 | 5,99 | 5,39 | 5,96 | 5,30% | 83.675,00 |
| 07.08.2025 | 5,72 | 5,97 | 5,62 | 5,66 | -3,41% | 13.763,00 |
| 06.08.2025 | 6,15 | 6,15 | 5,57 | 5,86 | -5,79% | 31.624,00 |
| 05.08.2025 | 6,01 | 6,25 | 5,95 | 6,22 | 1,80% | 21.761,00 |
| 04.08.2025 | 6,01 | 6,25 | 5,97 | 6,11 | 4,09% | 24.827,00 |
| 01.08.2025 | 6,51 | 6,51 | 5,80 | 5,87 | -10,35% | 52.168,00 |
| 31.07.2025 | 7,28 | 7,49 | 6,50 | 6,55 | -6,99% | 54.480,00 |
| 30.07.2025 | 7,00 | 7,61 | 7,00 | 7,04 | -3,83% | 54.530,00 |
| 29.07.2025 | 7,37 | 7,67 | 7,11 | 7,32 | -4,06% | 22.554,00 |
| 28.07.2025 | 7,85 | 7,91 | 7,09 | 7,63 | -3,02% | 31.085,00 |
| 25.07.2025 | 7,86 | 8,14 | 7,85 | 7,87 | -1,83% | 9.614,00 |
| 24.07.2025 | 8,28 | 8,28 | 7,86 | 8,02 | -2,02% | 7.218,00 |
| 23.07.2025 | 8,22 | 8,28 | 8,00 | 8,18 | -0,83% | 10.205,00 |
| 22.07.2025 | 8,10 | 8,27 | 7,91 | 8,25 | 3,75% | 20.775,00 |
| 21.07.2025 | 8,16 | 8,37 | 7,85 | 7,95 | -2,57% | 15.117,00 |
| 18.07.2025 | 7,90 | 8,20 | 7,85 | 8,16 | 3,95% | 36.319,00 |
| 17.07.2025 | 8,01 | 8,20 | 7,81 | 7,85 | -2,00% | 24.256,00 |
| 16.07.2025 | 8,00 | 8,42 | 7,87 | 8,01 | 2,43% | 31.051,00 |
| 15.07.2025 | 8,70 | 8,70 | 7,82 | 7,82 | -9,70% | 27.093,00 |
| 14.07.2025 | 8,93 | 9,01 | 8,43 | 8,66 | -0,35% | 24.209,00 |
| 11.07.2025 | 9,00 | 9,35 | 8,46 | 8,69 | -6,46% | 24.288,00 |
| 10.07.2025 | 9,31 | 9,92 | 8,94 | 9,29 | -0,21% | 88.083,00 |
| 09.07.2025 | 9,63 | 9,63 | 9,04 | 9,31 | 1,20% | 42.489,00 |
| 08.07.2025 | 9,31 | 9,70 | 8,80 | 9,20 | 3,25% | 80.149,00 |
| 07.07.2025 | 9,00 | 9,71 | 8,91 | 8,91 | -1,00% | 11.175,00 |
| 03.07.2025 | 9,10 | 9,42 | 9,00 | 9,00 | 0,00% | 22.612,00 |
| 02.07.2025 | 9,25 | 9,50 | 9,00 | 9,00 | -1,21% | 16.301,00 |
| 01.07.2025 | 10,12 | 10,12 | 8,78 | 9,11 | -7,42% | 41.176,00 |
| 30.06.2025 | 7,62 | 10,90 | 7,62 | 9,84 | 26,15% | 149.606,00 |
| 27.06.2025 | 7,79 | 8,08 | 7,39 | 7,80 | 1,96% | 27.730,00 |
| 26.06.2025 | 7,56 | 7,80 | 7,50 | 7,65 | 0,13% | 22.609,00 |
| 25.06.2025 | 7,70 | 8,00 | 7,51 | 7,64 | -2,55% | 13.817,00 |
| 24.06.2025 | 8,29 | 8,30 | 7,53 | 7,84 | -1,26% | 24.991,00 |
| 23.06.2025 | 8,40 | 8,56 | 7,90 | 7,94 | -8,00% | 24.211,00 |
| 20.06.2025 | 8,46 | 8,70 | 8,04 | 8,63 | 3,75% | 37.789,00 |
| 18.06.2025 | 8,27 | 8,85 | 7,89 | 8,32 | -2,26% | 49.316,00 |
| 17.06.2025 | 8,03 | 8,85 | 8,03 | 8,51 | 4,29% | 34.190,00 |
| 16.06.2025 | 8,30 | 8,47 | 8,09 | 8,16 | -4,11% | 8.913,00 |
| 13.06.2025 | 8,42 | 8,88 | 8,16 | 8,51 | -1,73% | 46.262,00 |
| 12.06.2025 | 8,82 | 9,26 | 8,65 | 8,66 | -5,36% | 32.775,00 |
| 11.06.2025 | 8,21 | 9,18 | 8,20 | 9,15 | 14,09% | 60.117,00 |
| 10.06.2025 | 8,43 | 8,43 | 7,97 | 8,02 | -0,37% | 28.177,00 |
| 09.06.2025 | 9,08 | 9,55 | 7,84 | 8,05 | -7,68% | 179.961,00 |
| 06.06.2025 | 8,96 | 9,86 | 7,98 | 8,72 | -3,65% | 138.994,00 |
| 05.06.2025 | 8,99 | 9,27 | 8,66 | 9,05 | -2,58% | 20.396,00 |
| 04.06.2025 | 9,14 | 9,55 | 8,91 | 9,29 | 2,88% | 33.315,00 |
| 03.06.2025 | 8,84 | 9,76 | 8,78 | 9,03 | 5,61% | 37.806,00 |
| 02.06.2025 | 8,97 | 8,97 | 7,86 | 8,55 | -4,36% | 48.850,00 |
| 30.05.2025 | 9,71 | 10,00 | 7,84 | 8,94 | -9,61% | 150.899,00 |
| 29.05.2025 | 10,96 | 11,08 | 9,70 | 9,89 | -8,09% | 39.201,00 |
| 28.05.2025 | 9,52 | 10,94 | 9,49 | 10,76 | 10,93% | 42.093,00 |
| 27.05.2025 | 9,68 | 10,12 | 9,58 | 9,70 | 0,83% | 36.796,00 |
| 23.05.2025 | 10,15 | 10,15 | 9,25 | 9,62 | -5,36% | 59.332,00 |