5,340$
-0,19%
Echtzeit-Aktienkurs FatPipe Inc.
Bid:
Ask:
Aktienkurse zur FatPipe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 5,29 | 5,58 | 5,29 | 5,30 | -0,93% | 13.390,00 |
| 19.10.2026 | 5,05 | 5,51 | 5,00 | 5,35 | 7,00% | 50.249,00 |
| 16.10.2026 | 5,12 | 5,13 | 4,84 | 5,00 | 0,20% | 32.039,00 |
| 15.10.2026 | 4,72 | 5,05 | 4,72 | 4,99 | 3,74% | 13.091,00 |
| 14.10.2026 | 4,96 | 4,98 | 4,72 | 4,81 | -3,02% | 26.527,00 |
| 13.10.2026 | 5,07 | 5,22 | 4,92 | 4,96 | -1,00% | 16.211,00 |
| 12.10.2026 | 5,14 | 5,26 | 4,98 | 5,01 | -3,47% | 12.461,00 |
| 09.10.2026 | 5,12 | 5,31 | 5,04 | 5,19 | 1,57% | 14.535,00 |
| 08.10.2026 | 4,90 | 5,19 | 4,81 | 5,11 | 3,65% | 30.390,00 |
| 07.10.2026 | 5,26 | 5,26 | 4,87 | 4,93 | -5,92% | 114.067,00 |
| 06.10.2026 | 5,48 | 5,61 | 5,23 | 5,24 | -4,38% | 85.957,00 |
| 05.10.2026 | 5,51 | 5,57 | 5,38 | 5,48 | -1,79% | 30.401,00 |
| 02.10.2026 | 5,65 | 5,71 | 5,38 | 5,58 | 0,90% | 25.196,00 |
| 01.10.2026 | 5,50 | 5,64 | 5,43 | 5,53 | 1,10% | 28.997,00 |
| 30.09.2026 | 5,43 | 5,59 | 5,31 | 5,47 | 0,74% | 34.346,00 |
| 29.09.2026 | 5,18 | 5,52 | 5,18 | 5,43 | 4,83% | 45.190,00 |
| 28.09.2026 | 5,31 | 5,33 | 5,01 | 5,18 | -2,45% | 18.392,00 |
| 25.09.2026 | 5,43 | 5,70 | 5,30 | 5,31 | -2,57% | 30.544,00 |
| 24.09.2026 | 5,18 | 5,52 | 5,14 | 5,45 | 3,81% | 47.156,00 |
| 23.09.2026 | 5,46 | 5,65 | 5,25 | 5,25 | -4,37% | 28.890,00 |
| 22.09.2026 | 5,80 | 5,89 | 5,49 | 5,49 | -5,51% | 105.696,00 |
| 21.09.2026 | 5,79 | 6,04 | 5,68 | 5,81 | 1,40% | 90.380,00 |
| 18.09.2026 | 5,69 | 6,19 | 5,60 | 5,73 | 1,78% | 362.054,00 |
| 17.09.2026 | 5,55 | 5,69 | 5,51 | 5,63 | 1,44% | 50.298,00 |
| 16.09.2026 | 5,68 | 5,74 | 5,52 | 5,55 | -3,06% | 47.326,00 |
| 15.09.2026 | 5,64 | 5,85 | 5,60 | 5,73 | 1,42% | 83.586,00 |
| 14.09.2026 | 5,61 | 5,84 | 5,59 | 5,65 | 0,62% | 66.196,00 |
| 11.09.2026 | 5,69 | 5,99 | 5,58 | 5,61 | 0,45% | 112.060,00 |
| 10.09.2026 | 5,65 | 6,15 | 5,53 | 5,59 | -0,36% | 53.591,00 |
| 09.09.2026 | 5,52 | 5,76 | 5,50 | 5,61 | -1,15% | 51.988,00 |
| 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 |