5,650$
-0,44%
Echtzeit-Aktienkurs FatPipe Inc.
Bid:
Ask:
Aktienkurse zur FatPipe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,52 | 5,76 | 5,50 | 5,61 | -1,15% | 51.986,00 |
| 08.09.2026 | 5,86 | 6,00 | 5,44 | 5,67 | -3,41% | 76.130,00 |
| 04.09.2026 | 6,01 | 6,10 | 5,80 | 5,87 | -2,17% | 46.170,00 |
| 03.09.2026 | 6,18 | 6,18 | 5,92 | 6,00 | 1,61% | 79.294,00 |
| 02.09.2026 | 6,20 | 6,23 | 5,90 | 5,91 | -3,98% | 69.954,00 |
| 01.09.2026 | 5,96 | 6,19 | 5,80 | 6,15 | 1,32% | 48.310,00 |
| 31.08.2026 | 6,01 | 6,24 | 5,89 | 6,07 | -1,14% | 63.497,00 |
| 28.08.2026 | 6,10 | 6,19 | 5,93 | 6,14 | 1,82% | 67.197,00 |
| 27.08.2026 | 6,01 | 6,23 | 5,86 | 6,03 | 1,69% | 51.111,00 |
| 26.08.2026 | 5,87 | 6,02 | 5,84 | 5,93 | 1,19% | 52.373,00 |
| 25.08.2026 | 6,00 | 6,12 | 5,80 | 5,86 | -0,68% | 32.828,00 |
| 24.08.2026 | 6,35 | 6,42 | 5,84 | 5,90 | -7,52% | 51.992,00 |
| 21.08.2026 | 6,19 | 6,44 | 6,15 | 6,38 | 3,82% | 44.514,00 |
| 20.08.2026 | 6,10 | 6,37 | 6,05 | 6,15 | 0,41% | 49.542,00 |
| 19.08.2026 | 5,98 | 6,32 | 5,85 | 6,12 | 0,82% | 47.281,00 |
| 18.08.2026 | 6,16 | 6,16 | 5,84 | 6,07 | 0,00% | 74.963,00 |
| 17.08.2026 | 6,23 | 6,24 | 5,93 | 6,07 | -2,57% | 57.939,00 |
| 14.08.2026 | 6,55 | 6,79 | 6,09 | 6,23 | -4,59% | 68.441,00 |
| 13.08.2026 | 6,67 | 6,93 | 6,51 | 6,53 | -4,11% | 82.700,00 |
| 12.08.2026 | 7,00 | 7,04 | 6,11 | 6,81 | -3,27% | 180.063,00 |
| 11.08.2026 | 6,52 | 7,10 | 6,31 | 7,04 | 8,47% | 162.910,00 |
| 10.08.2026 | 6,36 | 6,50 | 6,21 | 6,49 | 1,88% | 94.955,00 |
| 07.08.2026 | 6,33 | 6,74 | 6,32 | 6,37 | 0,47% | 45.160,00 |
| 06.08.2026 | 6,62 | 7,13 | 6,22 | 6,34 | -4,08% | 144.916,00 |
| 05.08.2026 | 6,92 | 7,02 | 6,61 | 6,61 | -4,89% | 120.557,00 |
| 04.08.2026 | 6,62 | 7,00 | 6,40 | 6,95 | 0,87% | 236.162,00 |
| 03.08.2026 | 6,10 | 7,00 | 6,01 | 6,89 | 13,32% | 291.714,00 |
| 31.07.2026 | 4,52 | 6,20 | 4,10 | 6,08 | 18,75% | 360.361,00 |
| 30.07.2026 | 5,09 | 5,43 | 4,90 | 5,12 | 0,00% | 141.301,00 |
| 29.07.2026 | 5,19 | 5,43 | 5,00 | 5,12 | 0,39% | 92.271,00 |
| 28.07.2026 | 5,13 | 5,32 | 5,01 | 5,10 | -2,11% | 46.452,00 |
| 27.07.2026 | 4,61 | 5,43 | 4,50 | 5,21 | 15,52% | 129.129,00 |
| 24.07.2026 | 4,65 | 4,76 | 4,51 | 4,51 | -2,59% | 24.362,00 |
| 23.07.2026 | 4,75 | 4,84 | 4,59 | 4,63 | -2,11% | 41.828,00 |
| 22.07.2026 | 4,55 | 5,00 | 4,49 | 4,73 | 5,11% | 107.182,00 |
| 21.07.2026 | 4,52 | 4,90 | 4,42 | 4,50 | 0,22% | 76.579,00 |
| 20.07.2026 | 4,54 | 4,71 | 4,44 | 4,49 | -1,10% | 23.355,00 |
| 17.07.2026 | 4,81 | 4,96 | 4,39 | 4,54 | 0,00% | 39.431,00 |
| 16.07.2026 | 4,73 | 4,73 | 4,42 | 4,54 | -5,61% | 73.373,00 |
| 15.07.2026 | 5,18 | 5,45 | 4,50 | 4,81 | -2,24% | 100.577,00 |
| 14.07.2026 | 4,92 | 5,12 | 4,84 | 4,92 | -0,81% | 41.867,00 |
| 13.07.2026 | 5,44 | 5,58 | 4,91 | 4,96 | -7,29% | 74.971,00 |
| 10.07.2026 | 5,36 | 5,60 | 5,25 | 5,35 | -0,19% | 35.750,00 |
| 09.07.2026 | 5,15 | 5,50 | 4,97 | 5,36 | 1,13% | 30.828,00 |
| 08.07.2026 | 5,20 | 5,38 | 4,93 | 5,30 | 3,72% | 61.513,00 |
| 07.07.2026 | 5,88 | 5,88 | 4,83 | 5,11 | -14,69% | 252.046,00 |
| 06.07.2026 | 5,94 | 6,28 | 5,94 | 5,99 | 0,17% | 39.124,00 |
| 02.07.2026 | 6,21 | 6,45 | 5,77 | 5,98 | -2,61% | 80.499,00 |
| 01.07.2026 | 6,25 | 6,42 | 6,01 | 6,14 | -2,54% | 87.180,00 |
| 30.06.2026 | 6,37 | 6,69 | 6,19 | 6,30 | -0,16% | 109.153,00 |
| 29.06.2026 | 6,18 | 6,76 | 6,04 | 6,31 | 4,47% | 251.693,00 |
| 26.06.2026 | 5,52 | 6,30 | 5,52 | 6,04 | 7,66% | 165.026,00 |
| 25.06.2026 | 5,48 | 5,81 | 5,42 | 5,61 | 3,13% | 65.006,00 |
| 24.06.2026 | 5,35 | 5,86 | 5,30 | 5,44 | -0,27% | 74.190,00 |
| 23.06.2026 | 5,45 | 5,71 | 5,32 | 5,46 | -3,96% | 66.313,00 |
| 22.06.2026 | 5,25 | 5,80 | 5,25 | 5,68 | 7,37% | 136.610,00 |
| 18.06.2026 | 5,56 | 5,65 | 5,20 | 5,29 | -3,99% | 135.922,00 |
| 17.06.2026 | 5,70 | 5,85 | 5,51 | 5,51 | -1,61% | 74.588,00 |
| 16.06.2026 | 5,72 | 5,90 | 5,55 | 5,60 | -2,27% | 110.749,00 |
| 15.06.2026 | 6,29 | 6,75 | 5,50 | 5,73 | -5,29% | 615.098,00 |
| 12.06.2026 | 6,30 | 6,50 | 5,83 | 6,05 | -5,02% | 260.700,00 |
| 11.06.2026 | 6,14 | 7,00 | 5,75 | 6,37 | 2,91% | 590.306,00 |
| 10.06.2026 | 5,97 | 6,28 | 5,96 | 6,19 | -0,16% | 94.787,00 |
| 09.06.2026 | 6,19 | 6,46 | 5,51 | 6,20 | 1,81% | 227.719,00 |
| 08.06.2026 | 6,49 | 6,64 | 6,07 | 6,09 | -0,65% | 206.315,00 |
| 05.06.2026 | 7,44 | 7,73 | 5,75 | 6,13 | -18,70% | 526.501,00 |
| 04.06.2026 | 7,74 | 7,96 | 7,31 | 7,54 | -4,80% | 242.032,00 |
| 03.06.2026 | 6,57 | 8,18 | 6,56 | 7,92 | 21,85% | 745.474,00 |
| 02.06.2026 | 7,04 | 7,49 | 6,41 | 6,50 | -5,39% | 361.659,00 |
| 01.06.2026 | 7,88 | 8,39 | 6,87 | 6,87 | -13,69% | 577.142,00 |
| 29.05.2026 | 7,72 | 8,00 | 6,86 | 7,96 | 3,92% | 610.270,00 |
| 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 |