2,260$
-11,02%
Echtzeit-Aktienkurs Fatpipe Inc
Bid:
Ask:
Aktienkurse zur Fatpipe Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,43 | 2,55 | 2,26 | 2,29 | -7,66% | 28.895,00 |
| 16.12.2025 | 2,63 | 2,70 | 2,48 | 2,48 | -5,34% | 34.627,00 |
| 15.12.2025 | 2,68 | 2,72 | 2,62 | 2,62 | -0,38% | 68.671,00 |
| 12.12.2025 | 2,64 | 2,65 | 2,62 | 2,63 | -1,13% | 16.174,00 |
| 11.12.2025 | 2,76 | 2,90 | 2,62 | 2,66 | -0,37% | 30.080,00 |
| 10.12.2025 | 2,62 | 2,87 | 2,62 | 2,67 | 1,14% | 24.074,00 |
| 09.12.2025 | 2,61 | 2,69 | 2,55 | 2,64 | -2,58% | 11.798,00 |
| 08.12.2025 | 2,75 | 2,75 | 2,61 | 2,71 | 1,50% | 28.140,00 |
| 05.12.2025 | 2,77 | 2,84 | 2,67 | 2,67 | -3,26% | 18.073,00 |
| 04.12.2025 | 2,72 | 2,80 | 2,69 | 2,76 | -1,18% | 21.994,00 |
| 03.12.2025 | 2,69 | 2,83 | 2,64 | 2,79 | 4,22% | 15.852,00 |
| 02.12.2025 | 2,64 | 2,78 | 2,57 | 2,68 | 2,29% | 20.238,00 |
| 01.12.2025 | 2,81 | 2,81 | 2,58 | 2,62 | -7,42% | 19.153,00 |
| 28.11.2025 | 2,98 | 2,98 | 2,75 | 2,83 | -2,41% | 25.462,00 |
| 26.11.2025 | 2,56 | 2,92 | 2,51 | 2,90 | 12,84% | 90.834,00 |
| 25.11.2025 | 2,84 | 2,85 | 2,54 | 2,57 | -5,17% | 66.445,00 |
| 24.11.2025 | 2,54 | 2,98 | 2,54 | 2,71 | 10,61% | 62.065,00 |
| 21.11.2025 | 2,46 | 2,69 | 2,30 | 2,45 | -1,61% | 25.327,00 |
| 20.11.2025 | 2,35 | 2,76 | 2,33 | 2,49 | 5,06% | 89.515,00 |
| 19.11.2025 | 2,37 | 2,46 | 2,26 | 2,37 | 0,42% | 55.587,00 |
| 18.11.2025 | 2,21 | 2,44 | 2,20 | 2,36 | 8,76% | 34.028,00 |
| 17.11.2025 | 2,19 | 2,34 | 2,14 | 2,17 | -3,98% | 16.679,00 |
| 14.11.2025 | 2,21 | 2,33 | 2,12 | 2,26 | 2,73% | 39.548,00 |
| 13.11.2025 | 2,50 | 2,62 | 2,19 | 2,20 | -14,40% | 104.076,00 |
| 12.11.2025 | 2,55 | 3,09 | 2,50 | 2,57 | -1,15% | 56.934,00 |
| 11.11.2025 | 3,05 | 3,05 | 2,55 | 2,60 | -13,62% | 47.677,00 |
| 10.11.2025 | 3,08 | 3,20 | 2,93 | 3,01 | -0,33% | 20.526,00 |
| 07.11.2025 | 3,24 | 3,39 | 2,94 | 3,02 | -8,48% | 57.517,00 |
| 06.11.2025 | 4,24 | 4,49 | 3,25 | 3,30 | -8,33% | 350.394,00 |
| 05.11.2025 | 3,71 | 3,91 | 3,60 | 3,60 | -3,61% | 27.008,00 |
| 04.11.2025 | 3,88 | 3,98 | 3,69 | 3,74 | -6,63% | 47.983,00 |
| 03.11.2025 | 4,10 | 4,13 | 3,95 | 4,00 | -2,44% | 28.435,00 |
| 31.10.2025 | 4,12 | 4,32 | 3,99 | 4,10 | -2,38% | 18.563,00 |
| 30.10.2025 | 3,87 | 4,27 | 3,85 | 4,20 | 5,26% | 60.892,00 |
| 29.10.2025 | 4,12 | 4,34 | 3,88 | 3,99 | -6,12% | 42.791,00 |
| 28.10.2025 | 4,31 | 4,31 | 4,17 | 4,25 | -0,93% | 19.164,00 |
| 27.10.2025 | 4,58 | 4,58 | 4,28 | 4,29 | -4,45% | 30.493,00 |
| 24.10.2025 | 4,51 | 4,54 | 4,34 | 4,49 | 0,90% | 42.290,00 |
| 23.10.2025 | 4,52 | 4,79 | 4,33 | 4,45 | -0,67% | 23.515,00 |
| 22.10.2025 | 4,58 | 4,72 | 4,35 | 4,48 | -0,67% | 16.277,00 |
| 21.10.2025 | 4,59 | 4,72 | 4,45 | 4,51 | -2,38% | 18.826,00 |
| 20.10.2025 | 4,36 | 4,62 | 4,30 | 4,62 | 5,72% | 30.516,00 |
| 17.10.2025 | 4,30 | 4,42 | 4,16 | 4,37 | 2,10% | 23.427,00 |
| 16.10.2025 | 5,01 | 5,11 | 4,20 | 4,28 | -15,75% | 76.331,00 |
| 15.10.2025 | 5,37 | 5,47 | 4,82 | 5,08 | -5,40% | 101.502,00 |
| 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 |