7,900$
0,64%
Echtzeit-Aktienkurs Fatpipe Inc
Bid:
Ask:
Aktienkurse zur Fatpipe Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 20.164,00 |
| 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 |
| 22.05.2025 | 11,23 | 11,77 | 10,03 | 10,17 | -12,22% | 79.796,00 |
| 21.05.2025 | 11,27 | 12,25 | 11,26 | 11,58 | 1,14% | 77.559,00 |
| 20.05.2025 | 10,45 | 11,51 | 10,42 | 11,45 | 4,85% | 64.816,00 |
| 19.05.2025 | 10,85 | 11,80 | 10,10 | 10,92 | 0,65% | 104.799,00 |
| 16.05.2025 | 9,22 | 12,38 | 9,15 | 10,85 | 16,54% | 287.319,00 |
| 15.05.2025 | 8,88 | 9,65 | 8,64 | 9,31 | 2,87% | 53.218,00 |
| 14.05.2025 | 8,74 | 9,56 | 8,37 | 9,05 | 4,99% | 142.375,00 |
| 13.05.2025 | 6,56 | 8,90 | 6,46 | 8,62 | 28,27% | 360.932,00 |
| 12.05.2025 | 7,20 | 7,59 | 6,60 | 6,72 | -5,75% | 131.975,00 |
| 09.05.2025 | 7,20 | 7,51 | 6,75 | 7,13 | -1,25% | 99.603,00 |
| 08.05.2025 | 7,66 | 7,97 | 7,12 | 7,22 | -6,60% | 102.849,00 |
| 07.05.2025 | 7,97 | 8,10 | 7,71 | 7,73 | -4,57% | 33.400,00 |
| 06.05.2025 | 8,63 | 8,96 | 7,46 | 8,10 | -8,37% | 112.847,00 |
| 05.05.2025 | 9,43 | 9,71 | 8,65 | 8,84 | -6,36% | 87.372,00 |
| 02.05.2025 | 8,50 | 9,59 | 8,19 | 9,44 | 11,06% | 158.165,00 |
| 01.05.2025 | 8,70 | 9,17 | 8,20 | 8,50 | 2,16% | 65.862,00 |
| 30.04.2025 | 9,16 | 9,20 | 8,11 | 8,32 | -11,11% | 61.284,00 |
| 29.04.2025 | 9,69 | 9,95 | 8,61 | 9,36 | -4,39% | 118.808,00 |
| 28.04.2025 | 11,20 | 11,50 | 9,55 | 9,79 | -14,05% | 197.753,00 |
| 25.04.2025 | 11,07 | 12,21 | 11,00 | 11,39 | 0,35% | 203.571,00 |
| 24.04.2025 | 11,50 | 12,27 | 10,47 | 11,35 | -1,73% | 260.538,00 |
| 23.04.2025 | 10,10 | 13,69 | 9,89 | 11,55 | 14,36% | 815.784,00 |
| 22.04.2025 | 9,50 | 11,50 | 9,32 | 10,10 | -2,79% | 377.817,00 |
| 21.04.2025 | 11,59 | 12,28 | 9,40 | 10,39 | -16,41% | 677.437,00 |
| 17.04.2025 | 9,22 | 17,00 | 9,05 | 12,43 | 37,35% | 4.366.793,00 |
| 16.04.2025 | 6,45 | 9,26 | 6,45 | 9,05 | 21,97% | 892.513,00 |
| 15.04.2025 | 7,12 | 7,99 | 6,90 | 7,42 | -8,51% | 667.864,00 |
| 14.04.2025 | 6,26 | 10,98 | 5,73 | 8,11 | 27,52% | 5.989.922,00 |
| 11.04.2025 | 6,00 | 8,23 | 5,60 | 6,36 | 1,84% | 1.039.643,00 |
| 10.04.2025 | 7,53 | 8,17 | 5,86 | 6,25 | -19,42% | 498.443,00 |
| 09.04.2025 | 12,48 | 12,95 | 7,12 | 7,75 | -40,38% | 1.310.489,00 |