7,500$
-1,51%
Echtzeit-Aktienkurs Fatpipe Inc
Bid:
Ask:
Aktienkurse zur Fatpipe Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 7,80 | 7,89 | 6,88 | 7,50 | -2,09% | 90.494,00 |
| 28.05.2026 | 5,70 | 8,61 | 5,60 | 7,66 | 58,92% | 4.465.284,00 |
| 27.05.2026 | 4,17 | 5,13 | 3,98 | 4,82 | 16,14% | 459.173,00 |
| 26.05.2026 | 3,90 | 4,25 | 3,90 | 4,15 | 9,79% | 352.400,00 |
| 22.05.2026 | 3,85 | 4,09 | 3,73 | 3,78 | -0,26% | 187.297,00 |
| 21.05.2026 | 4,21 | 4,33 | 3,52 | 3,79 | -11,24% | 545.722,00 |
| 20.05.2026 | 4,71 | 4,77 | 4,14 | 4,27 | -10,11% | 333.484,00 |
| 19.05.2026 | 4,51 | 4,90 | 3,90 | 4,75 | -7,77% | 527.844,00 |
| 18.05.2026 | 4,40 | 5,30 | 4,30 | 5,15 | 25,61% | 1.145.737,00 |
| 15.05.2026 | 3,98 | 4,19 | 3,75 | 4,10 | 2,50% | 208.411,00 |
| 14.05.2026 | 4,10 | 4,19 | 3,75 | 4,00 | -3,38% | 224.917,00 |
| 13.05.2026 | 3,72 | 4,38 | 3,71 | 4,14 | 14,68% | 477.348,00 |
| 12.05.2026 | 3,50 | 3,74 | 3,40 | 3,61 | 4,34% | 251.209,00 |
| 11.05.2026 | 3,29 | 3,61 | 3,03 | 3,46 | 9,84% | 390.142,00 |
| 08.05.2026 | 3,55 | 3,55 | 3,10 | 3,15 | -12,26% | 230.658,00 |
| 07.05.2026 | 3,08 | 3,60 | 3,06 | 3,59 | 16,56% | 605.298,00 |
| 06.05.2026 | 3,29 | 3,29 | 3,00 | 3,08 | -8,06% | 304.465,00 |
| 05.05.2026 | 3,11 | 3,42 | 3,07 | 3,35 | 7,72% | 427.259,00 |
| 04.05.2026 | 3,02 | 3,28 | 2,83 | 3,11 | -0,32% | 773.366,00 |
| 01.05.2026 | 3,08 | 3,33 | 3,03 | 3,12 | 2,63% | 2.063.684,00 |
| 30.04.2026 | 3,48 | 3,67 | 2,82 | 3,04 | 22,58% | 49.917.355,00 |
| 29.04.2026 | 2,08 | 2,53 | 2,03 | 2,48 | 18,66% | 1.018.706,00 |
| 28.04.2026 | 2,00 | 2,22 | 1,97 | 2,09 | 5,03% | 95.334,00 |
| 27.04.2026 | 2,02 | 2,11 | 1,99 | 1,99 | -0,50% | 32.952,00 |
| 24.04.2026 | 2,06 | 2,07 | 1,96 | 2,00 | 0,00% | 47.644,00 |
| 23.04.2026 | 2,19 | 2,19 | 1,98 | 2,00 | -5,66% | 55.869,00 |
| 22.04.2026 | 2,11 | 2,34 | 2,07 | 2,12 | 2,91% | 107.030,00 |
| 21.04.2026 | 2,24 | 2,24 | 2,05 | 2,06 | -5,50% | 48.113,00 |
| 20.04.2026 | 2,17 | 2,23 | 2,11 | 2,18 | 0,00% | 48.303,00 |
| 17.04.2026 | 2,16 | 2,22 | 2,10 | 2,18 | 2,35% | 72.150,00 |
| 16.04.2026 | 2,22 | 2,27 | 2,07 | 2,13 | -4,48% | 75.786,00 |
| 15.04.2026 | 2,24 | 2,30 | 2,16 | 2,23 | 0,90% | 66.797,00 |
| 14.04.2026 | 2,31 | 2,35 | 2,21 | 2,21 | -7,14% | 63.312,00 |
| 13.04.2026 | 2,15 | 2,52 | 2,15 | 2,38 | 10,19% | 142.833,00 |
| 10.04.2026 | 2,02 | 2,20 | 2,02 | 2,16 | 8,00% | 89.375,00 |
| 09.04.2026 | 2,11 | 2,14 | 1,90 | 2,00 | -6,54% | 102.846,00 |
| 08.04.2026 | 2,14 | 2,18 | 2,07 | 2,14 | 4,90% | 42.823,00 |
| 07.04.2026 | 2,05 | 2,12 | 2,03 | 2,04 | -2,39% | 54.528,00 |
| 06.04.2026 | 2,16 | 2,27 | 2,07 | 2,09 | -2,79% | 87.712,00 |
| 02.04.2026 | 2,20 | 2,24 | 2,09 | 2,15 | -4,87% | 78.445,00 |
| 01.04.2026 | 2,39 | 2,41 | 2,21 | 2,26 | -7,38% | 132.488,00 |
| 31.03.2026 | 1,93 | 2,53 | 1,88 | 2,44 | 24,49% | 366.936,00 |
| 30.03.2026 | 2,27 | 2,27 | 1,92 | 1,96 | -15,88% | 198.038,00 |
| 27.03.2026 | 2,32 | 2,40 | 2,13 | 2,33 | -2,10% | 377.664,00 |
| 26.03.2026 | 2,12 | 2,73 | 2,04 | 2,38 | 37,57% | 4.554.077,00 |
| 25.03.2026 | 1,96 | 1,97 | 1,69 | 1,73 | -7,98% | 142.196,00 |
| 24.03.2026 | 1,96 | 1,99 | 1,83 | 1,88 | -3,59% | 99.838,00 |
| 23.03.2026 | 1,77 | 2,09 | 1,77 | 1,95 | 13,37% | 407.504,00 |
| 20.03.2026 | 1,79 | 1,86 | 1,72 | 1,72 | -5,49% | 31.359,00 |
| 19.03.2026 | 1,65 | 1,82 | 1,64 | 1,82 | 10,30% | 25.135,00 |
| 18.03.2026 | 1,85 | 1,97 | 1,63 | 1,65 | -10,81% | 96.264,00 |
| 17.03.2026 | 1,86 | 1,86 | 1,81 | 1,85 | 0,00% | 9.948,00 |
| 16.03.2026 | 1,80 | 1,90 | 1,80 | 1,85 | 0,00% | 26.096,00 |
| 13.03.2026 | 1,85 | 1,95 | 1,81 | 1,85 | -2,12% | 23.097,00 |
| 12.03.2026 | 1,92 | 2,22 | 1,85 | 1,89 | -0,53% | 216.018,00 |
| 11.03.2026 | 1,65 | 1,99 | 1,62 | 1,90 | 15,85% | 139.184,00 |
| 10.03.2026 | 1,66 | 1,72 | 1,61 | 1,64 | -3,53% | 41.478,00 |
| 09.03.2026 | 1,84 | 1,89 | 1,64 | 1,70 | -6,08% | 91.843,00 |
| 06.03.2026 | 1,75 | 1,84 | 1,74 | 1,81 | 3,43% | 27.161,00 |
| 05.03.2026 | 1,71 | 1,84 | 1,71 | 1,75 | 1,16% | 78.657,00 |
| 04.03.2026 | 1,55 | 1,95 | 1,53 | 1,73 | 19,31% | 608.868,00 |
| 03.03.2026 | 1,39 | 1,50 | 1,31 | 1,45 | -2,68% | 78.737,00 |
| 02.03.2026 | 1,49 | 1,54 | 1,42 | 1,49 | 2,05% | 96.399,00 |
| 27.02.2026 | 1,54 | 1,55 | 1,45 | 1,46 | -5,19% | 44.938,00 |
| 26.02.2026 | 1,58 | 1,61 | 1,53 | 1,54 | -4,35% | 58.419,00 |
| 25.02.2026 | 1,53 | 1,67 | 1,53 | 1,61 | 2,55% | 58.486,00 |
| 24.02.2026 | 1,54 | 1,59 | 1,50 | 1,57 | 0,64% | 73.171,00 |
| 23.02.2026 | 1,74 | 1,74 | 1,56 | 1,56 | -9,30% | 78.368,00 |
| 20.02.2026 | 1,75 | 1,81 | 1,70 | 1,72 | -3,91% | 124.318,00 |
| 19.02.2026 | 1,74 | 1,82 | 1,72 | 1,79 | 0,56% | 79.804,00 |
| 18.02.2026 | 1,80 | 1,86 | 1,75 | 1,78 | -0,56% | 52.909,00 |
| 17.02.2026 | 1,84 | 1,93 | 1,79 | 1,79 | -3,76% | 78.575,00 |
| 13.02.2026 | 1,79 | 1,96 | 1,77 | 1,86 | 2,76% | 57.870,00 |
| 12.02.2026 | 1,88 | 1,92 | 1,75 | 1,81 | -4,23% | 84.118,00 |
| 11.02.2026 | 1,97 | 2,01 | 1,83 | 1,89 | -2,58% | 132.888,00 |
| 10.02.2026 | 1,96 | 2,00 | 1,89 | 1,94 | 1,04% | 112.419,00 |
| 09.02.2026 | 1,99 | 1,99 | 1,70 | 1,92 | -1,54% | 147.277,00 |
| 06.02.2026 | 1,92 | 2,16 | 1,83 | 1,95 | 5,41% | 242.558,00 |
| 05.02.2026 | 2,44 | 2,54 | 1,85 | 1,85 | -31,23% | 444.529,00 |
| 04.02.2026 | 2,53 | 2,77 | 2,21 | 2,69 | 3,46% | 1.556.871,00 |
| 03.02.2026 | 3,16 | 3,23 | 2,60 | 2,60 | 41,30% | 57.151.059,00 |
| 02.02.2026 | 2,04 | 2,10 | 1,75 | 1,84 | 3,37% | 16.210.154,00 |
| 30.01.2026 | 1,84 | 1,87 | 1,73 | 1,78 | 2,89% | 32.376,00 |
| 29.01.2026 | 1,96 | 1,96 | 1,73 | 1,73 | -9,90% | 45.944,00 |
| 28.01.2026 | 2,07 | 2,07 | 1,84 | 1,92 | -1,54% | 35.646,00 |
| 27.01.2026 | 2,03 | 2,08 | 1,95 | 1,95 | -2,01% | 15.204,00 |
| 26.01.2026 | 2,05 | 2,05 | 1,99 | 1,99 | -1,00% | 13.532,00 |
| 23.01.2026 | 2,11 | 2,11 | 1,99 | 2,01 | -1,95% | 20.042,00 |
| 22.01.2026 | 2,00 | 2,32 | 1,89 | 2,05 | 4,59% | 168.644,00 |
| 21.01.2026 | 2,02 | 2,02 | 1,92 | 1,96 | -2,00% | 11.848,00 |
| 20.01.2026 | 1,92 | 2,00 | 1,92 | 2,00 | 4,17% | 25.076,00 |
| 16.01.2026 | 2,01 | 2,10 | 1,89 | 1,92 | -4,00% | 44.097,00 |
| 15.01.2026 | 2,12 | 2,25 | 1,95 | 2,00 | -4,76% | 171.094,00 |
| 14.01.2026 | 2,13 | 2,44 | 2,09 | 2,10 | -0,94% | 32.682,00 |
| 13.01.2026 | 2,16 | 2,24 | 2,08 | 2,12 | -2,75% | 40.073,00 |
| 12.01.2026 | 2,13 | 2,48 | 2,11 | 2,18 | 2,83% | 64.361,00 |
| 09.01.2026 | 2,25 | 2,33 | 2,12 | 2,12 | -4,93% | 15.007,00 |
| 08.01.2026 | 2,24 | 2,28 | 2,23 | 2,23 | 0,45% | 4.437,00 |
| 07.01.2026 | 2,11 | 2,25 | 2,07 | 2,22 | 5,21% | 40.016,00 |
| 06.01.2026 | 2,15 | 2,22 | 2,06 | 2,11 | -1,40% | 45.137,00 |