2,040$
3,55%
Echtzeit-Aktienkurs FAT Brands Inc.
Bid:
Ask:
Aktienkurse zur FAT Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,99 | 2,08 | 1,98 | 2,02 | 2,28% | 102.198,00 |
| 13.10.2025 | 2,00 | 2,00 | 1,94 | 1,97 | -0,25% | 39.351,00 |
| 10.10.2025 | 2,03 | 2,07 | 1,94 | 1,98 | -3,89% | 104.630,00 |
| 09.10.2025 | 2,08 | 2,08 | 2,02 | 2,06 | -1,20% | 45.596,00 |
| 08.10.2025 | 2,06 | 2,09 | 2,05 | 2,08 | 0,97% | 35.617,00 |
| 07.10.2025 | 2,03 | 2,06 | 2,02 | 2,06 | 1,48% | 64.503,00 |
| 06.10.2025 | 2,00 | 2,03 | 1,96 | 2,03 | 2,53% | 84.742,00 |
| 03.10.2025 | 1,94 | 1,98 | 1,94 | 1,98 | 3,13% | 3.964,00 |
| 02.10.2025 | 1,94 | 1,94 | 1,89 | 1,92 | 1,05% | 24.428,00 |
| 01.10.2025 | 1,94 | 1,98 | 1,88 | 1,90 | -2,56% | 16.746,00 |
| 30.09.2025 | 1,99 | 1,99 | 1,86 | 1,95 | 1,56% | 36.960,00 |
| 29.09.2025 | 2,01 | 2,01 | 1,90 | 1,92 | -2,04% | 39.453,00 |
| 26.09.2025 | 2,00 | 2,03 | 1,90 | 1,96 | -2,49% | 39.900,00 |
| 25.09.2025 | 2,01 | 2,06 | 1,93 | 2,01 | -0,99% | 103.998,00 |
| 24.09.2025 | 2,26 | 2,30 | 2,00 | 2,03 | -11,74% | 148.156,00 |
| 23.09.2025 | 2,09 | 2,33 | 1,83 | 2,30 | 13,30% | 352.654,00 |
| 22.09.2025 | 1,96 | 2,09 | 1,93 | 2,03 | 6,28% | 132.452,00 |
| 19.09.2025 | 1,91 | 1,96 | 1,90 | 1,91 | -1,04% | 27.861,00 |
| 18.09.2025 | 1,90 | 1,98 | 1,89 | 1,93 | 1,05% | 17.803,00 |
| 17.09.2025 | 1,96 | 1,97 | 1,90 | 1,91 | -1,55% | 17.582,00 |
| 16.09.2025 | 1,94 | 1,96 | 1,91 | 1,94 | 0,52% | 17.887,00 |
| 15.09.2025 | 1,90 | 1,96 | 1,90 | 1,93 | 1,58% | 40.817,00 |
| 12.09.2025 | 1,95 | 1,95 | 1,90 | 1,90 | -3,06% | 11.417,00 |
| 11.09.2025 | 1,93 | 1,98 | 1,91 | 1,96 | 2,62% | 38.594,00 |
| 10.09.2025 | 1,89 | 1,93 | 1,83 | 1,91 | 1,06% | 52.974,00 |
| 09.09.2025 | 1,87 | 1,89 | 1,84 | 1,89 | 1,34% | 13.561,00 |
| 08.09.2025 | 1,88 | 1,90 | 1,82 | 1,87 | -0,80% | 30.502,00 |
| 05.09.2025 | 1,84 | 1,90 | 1,81 | 1,88 | 2,73% | 22.973,00 |
| 04.09.2025 | 1,89 | 1,91 | 1,82 | 1,83 | -1,35% | 32.774,00 |
| 03.09.2025 | 1,91 | 1,91 | 1,85 | 1,86 | -1,85% | 18.823,00 |
| 02.09.2025 | 1,81 | 1,90 | 1,80 | 1,89 | 4,42% | 40.274,00 |
| 29.08.2025 | 1,80 | 1,82 | 1,79 | 1,81 | 0,56% | 21.644,00 |
| 28.08.2025 | 1,80 | 1,85 | 1,77 | 1,80 | -0,55% | 43.508,00 |
| 27.08.2025 | 1,83 | 1,87 | 1,81 | 1,81 | -0,32% | 32.133,00 |
| 26.08.2025 | 1,90 | 1,97 | 1,81 | 1,82 | -3,41% | 44.407,00 |
| 25.08.2025 | 1,83 | 1,90 | 1,81 | 1,88 | 0,53% | 38.279,00 |
| 22.08.2025 | 1,75 | 1,91 | 1,75 | 1,87 | 6,25% | 81.725,00 |
| 21.08.2025 | 1,80 | 1,80 | 1,76 | 1,76 | -1,12% | 25.795,00 |
| 20.08.2025 | 1,85 | 1,87 | 1,75 | 1,78 | -3,78% | 81.630,00 |
| 19.08.2025 | 2,02 | 2,02 | 1,84 | 1,85 | -7,96% | 105.068,00 |
| 18.08.2025 | 2,01 | 2,09 | 1,99 | 2,01 | 2,03% | 71.854,00 |
| 15.08.2025 | 2,04 | 2,04 | 1,97 | 1,97 | -1,99% | 34.419,00 |
| 14.08.2025 | 2,06 | 2,06 | 1,98 | 2,01 | -1,95% | 33.763,00 |
| 13.08.2025 | 2,02 | 2,08 | 1,98 | 2,05 | 3,54% | 48.933,00 |
| 12.08.2025 | 2,05 | 2,09 | 1,97 | 1,98 | -0,75% | 65.248,00 |
| 11.08.2025 | 2,07 | 2,10 | 1,95 | 2,00 | -1,72% | 85.858,00 |
| 08.08.2025 | 2,18 | 2,18 | 2,01 | 2,03 | -0,98% | 68.322,00 |
| 07.08.2025 | 2,10 | 2,13 | 2,04 | 2,05 | -0,49% | 42.782,00 |
| 06.08.2025 | 2,12 | 2,17 | 2,04 | 2,06 | -1,44% | 58.862,00 |
| 05.08.2025 | 2,16 | 2,25 | 2,06 | 2,09 | -1,88% | 140.150,00 |
| 04.08.2025 | 2,24 | 2,25 | 2,03 | 2,13 | -3,62% | 137.328,00 |
| 01.08.2025 | 2,26 | 2,28 | 2,16 | 2,21 | -1,78% | 69.803,00 |
| 31.07.2025 | 2,35 | 2,38 | 2,25 | 2,25 | -5,46% | 91.355,00 |
| 30.07.2025 | 2,40 | 2,60 | 2,35 | 2,38 | -0,83% | 392.790,00 |
| 29.07.2025 | 2,47 | 2,47 | 2,35 | 2,40 | -1,64% | 56.116,00 |
| 28.07.2025 | 2,46 | 2,48 | 2,40 | 2,44 | -0,41% | 26.911,00 |
| 25.07.2025 | 2,45 | 2,48 | 2,40 | 2,45 | 0,82% | 39.276,00 |
| 24.07.2025 | 2,45 | 2,48 | 2,42 | 2,43 | -1,62% | 25.204,00 |
| 23.07.2025 | 2,45 | 2,50 | 2,42 | 2,47 | 2,07% | 63.059,00 |
| 22.07.2025 | 2,42 | 2,45 | 2,40 | 2,42 | -0,82% | 29.156,00 |
| 21.07.2025 | 2,41 | 2,45 | 2,39 | 2,44 | 0,83% | 30.771,00 |
| 18.07.2025 | 2,40 | 2,44 | 2,37 | 2,42 | 2,11% | 42.091,00 |
| 17.07.2025 | 2,40 | 2,44 | 2,30 | 2,37 | -0,84% | 53.436,00 |
| 16.07.2025 | 2,39 | 2,44 | 2,35 | 2,39 | 1,70% | 35.625,00 |
| 15.07.2025 | 2,48 | 2,50 | 2,32 | 2,35 | -0,42% | 75.070,00 |
| 14.07.2025 | 2,41 | 2,50 | 2,34 | 2,36 | -2,45% | 30.016,00 |
| 11.07.2025 | 2,47 | 2,49 | 2,33 | 2,42 | -2,84% | 64.970,00 |
| 10.07.2025 | 2,54 | 2,60 | 2,45 | 2,49 | -0,40% | 45.256,00 |
| 09.07.2025 | 2,51 | 2,60 | 2,49 | 2,50 | 1,63% | 97.320,00 |
| 08.07.2025 | 2,50 | 2,57 | 2,45 | 2,46 | 0,41% | 27.421,00 |
| 07.07.2025 | 2,44 | 2,50 | 2,41 | 2,45 | -1,21% | 29.037,00 |
| 03.07.2025 | 2,44 | 2,52 | 2,37 | 2,48 | 0,00% | 23.825,00 |
| 02.07.2025 | 2,43 | 2,50 | 2,40 | 2,48 | 3,33% | 20.515,00 |
| 01.07.2025 | 2,41 | 2,48 | 2,36 | 2,40 | -1,23% | 24.057,00 |
| 30.06.2025 | 2,36 | 2,49 | 2,36 | 2,43 | 2,97% | 33.786,00 |
| 27.06.2025 | 2,39 | 2,49 | 2,35 | 2,36 | -0,84% | 25.395,00 |
| 26.06.2025 | 2,34 | 2,38 | 2,33 | 2,38 | 3,03% | 6.145,00 |
| 25.06.2025 | 2,35 | 2,35 | 2,30 | 2,31 | -1,28% | 17.118,00 |
| 24.06.2025 | 2,29 | 2,35 | 2,29 | 2,34 | 3,08% | 31.207,00 |
| 23.06.2025 | 2,35 | 2,35 | 2,26 | 2,27 | -2,16% | 46.070,00 |
| 20.06.2025 | 2,50 | 2,55 | 2,32 | 2,32 | -4,92% | 57.254,00 |
| 18.06.2025 | 2,52 | 2,59 | 2,42 | 2,44 | -3,56% | 62.569,00 |
| 17.06.2025 | 2,60 | 2,65 | 2,53 | 2,53 | -1,94% | 34.051,00 |
| 16.06.2025 | 2,64 | 2,70 | 2,50 | 2,58 | 0,78% | 31.593,00 |
| 13.06.2025 | 2,59 | 2,63 | 2,52 | 2,56 | -3,40% | 31.609,00 |
| 12.06.2025 | 2,63 | 2,67 | 2,62 | 2,65 | 0,00% | 20.446,00 |
| 11.06.2025 | 2,72 | 2,84 | 2,64 | 2,65 | -2,57% | 47.311,00 |
| 10.06.2025 | 2,84 | 2,84 | 2,60 | 2,72 | -3,20% | 70.408,00 |
| 09.06.2025 | 2,47 | 3,45 | 2,46 | 2,81 | 14,23% | 640.124,00 |
| 06.06.2025 | 2,42 | 2,52 | 2,33 | 2,46 | 6,03% | 48.200,00 |
| 05.06.2025 | 2,40 | 2,49 | 2,32 | 2,32 | -1,28% | 30.411,00 |
| 04.06.2025 | 2,30 | 2,36 | 2,26 | 2,35 | 3,52% | 26.090,00 |
| 03.06.2025 | 2,19 | 2,29 | 2,19 | 2,27 | 4,13% | 27.290,00 |
| 02.06.2025 | 2,19 | 2,25 | 2,01 | 2,18 | -0,46% | 29.886,00 |
| 30.05.2025 | 2,26 | 2,28 | 2,11 | 2,19 | -4,78% | 43.382,00 |
| 29.05.2025 | 2,31 | 2,39 | 2,21 | 2,30 | 0,00% | 39.681,00 |
| 28.05.2025 | 2,45 | 2,55 | 2,30 | 2,30 | -3,77% | 27.267,00 |
| 27.05.2025 | 2,30 | 2,51 | 2,25 | 2,39 | 7,66% | 107.336,00 |
| 23.05.2025 | 2,38 | 2,38 | 2,20 | 2,22 | -5,93% | 137.798,00 |
| 22.05.2025 | 2,40 | 2,40 | 2,25 | 2,36 | 1,72% | 45.665,00 |