2,500$
5,49%
Echtzeit-Aktienkurs FAT Brands Inc.
Bid:
Ask:
Aktienkurse zur FAT Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 29.971,00 |
| 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 |
| 21.05.2025 | 2,45 | 2,50 | 2,26 | 2,32 | -5,31% | 68.276,00 |
| 20.05.2025 | 2,55 | 2,58 | 2,43 | 2,45 | -2,78% | 20.921,00 |
| 19.05.2025 | 2,52 | 2,64 | 2,50 | 2,52 | -1,18% | 20.801,00 |
| 16.05.2025 | 2,74 | 2,74 | 2,55 | 2,55 | -5,20% | 41.984,00 |
| 15.05.2025 | 2,61 | 2,74 | 2,61 | 2,69 | 3,07% | 14.883,00 |
| 14.05.2025 | 2,92 | 2,92 | 2,60 | 2,61 | -7,45% | 69.542,00 |
| 13.05.2025 | 2,95 | 2,95 | 2,78 | 2,82 | -3,09% | 22.024,00 |
| 12.05.2025 | 2,86 | 2,96 | 2,80 | 2,91 | 5,82% | 26.501,00 |
| 09.05.2025 | 2,88 | 2,90 | 2,58 | 2,75 | -4,51% | 57.519,00 |
| 08.05.2025 | 2,90 | 3,00 | 2,76 | 2,88 | 2,86% | 38.379,00 |
| 07.05.2025 | 2,73 | 2,80 | 2,65 | 2,80 | 4,48% | 23.093,00 |
| 06.05.2025 | 2,71 | 2,78 | 2,65 | 2,68 | -2,55% | 24.463,00 |
| 05.05.2025 | 2,75 | 2,94 | 2,72 | 2,75 | -3,17% | 27.797,00 |
| 02.05.2025 | 2,92 | 2,92 | 2,56 | 2,84 | 0,00% | 39.382,00 |
| 01.05.2025 | 2,76 | 2,96 | 2,72 | 2,84 | 4,41% | 45.512,00 |
| 30.04.2025 | 2,65 | 2,87 | 2,60 | 2,72 | 1,49% | 15.881,00 |
| 29.04.2025 | 2,67 | 2,73 | 2,64 | 2,68 | -0,37% | 19.987,00 |
| 28.04.2025 | 2,61 | 2,72 | 2,61 | 2,69 | 0,37% | 12.274,00 |
| 25.04.2025 | 2,52 | 2,70 | 2,52 | 2,68 | 7,20% | 34.193,00 |
| 24.04.2025 | 2,49 | 2,61 | 2,46 | 2,50 | 0,81% | 5.490,00 |
| 23.04.2025 | 2,49 | 2,51 | 2,44 | 2,48 | 2,06% | 4.264,00 |
| 22.04.2025 | 2,47 | 2,51 | 2,40 | 2,43 | 3,40% | 8.463,00 |
| 21.04.2025 | 2,50 | 2,50 | 2,31 | 2,35 | -6,37% | 25.980,00 |
| 17.04.2025 | 2,42 | 2,54 | 2,41 | 2,51 | 3,29% | 22.498,00 |
| 16.04.2025 | 2,51 | 2,51 | 2,36 | 2,43 | -3,95% | 15.391,00 |
| 15.04.2025 | 2,53 | 2,61 | 2,46 | 2,53 | 0,40% | 14.948,00 |
| 14.04.2025 | 2,50 | 2,60 | 2,44 | 2,52 | 1,20% | 27.840,00 |
| 11.04.2025 | 2,51 | 2,55 | 2,35 | 2,49 | 0,40% | 23.980,00 |
| 10.04.2025 | 2,43 | 2,50 | 2,26 | 2,48 | -0,40% | 56.064,00 |
| 09.04.2025 | 2,32 | 2,51 | 2,22 | 2,49 | 7,79% | 48.174,00 |
| 08.04.2025 | 2,43 | 2,65 | 2,30 | 2,31 | -0,43% | 82.743,00 |
| 07.04.2025 | 2,44 | 2,62 | 2,29 | 2,32 | -8,66% | 84.233,00 |
| 04.04.2025 | 2,68 | 2,71 | 2,42 | 2,54 | -5,22% | 62.171,00 |
| 03.04.2025 | 2,75 | 2,87 | 2,66 | 2,68 | -7,90% | 42.647,00 |
| 02.04.2025 | 2,75 | 3,00 | 2,75 | 2,91 | 3,93% | 47.271,00 |
| 01.04.2025 | 2,79 | 2,95 | 2,71 | 2,80 | -1,75% | 47.483,00 |
| 31.03.2025 | 2,88 | 2,92 | 2,80 | 2,85 | 0,35% | 25.130,00 |
| 28.03.2025 | 3,04 | 3,04 | 2,77 | 2,84 | -6,18% | 36.613,00 |
| 27.03.2025 | 2,90 | 3,05 | 2,82 | 3,03 | 4,38% | 32.724,00 |
| 26.03.2025 | 2,94 | 2,94 | 2,81 | 2,90 | -1,69% | 30.148,00 |
| 25.03.2025 | 2,96 | 2,99 | 2,90 | 2,95 | -1,34% | 31.382,00 |
| 24.03.2025 | 3,00 | 3,04 | 2,90 | 2,99 | -0,33% | 49.819,00 |
| 21.03.2025 | 3,02 | 3,12 | 2,99 | 3,00 | -1,32% | 37.490,00 |
| 20.03.2025 | 3,12 | 3,22 | 3,00 | 3,04 | -1,39% | 12.763,00 |
| 19.03.2025 | 3,15 | 3,26 | 3,03 | 3,08 | -1,19% | 25.288,00 |
| 18.03.2025 | 3,33 | 3,33 | 3,06 | 3,12 | -4,59% | 23.333,00 |
| 17.03.2025 | 3,34 | 3,46 | 3,11 | 3,27 | -2,39% | 65.890,00 |
| 14.03.2025 | 3,22 | 3,38 | 3,16 | 3,35 | 8,77% | 36.107,00 |
| 13.03.2025 | 3,25 | 3,26 | 3,05 | 3,08 | -3,45% | 21.812,00 |
| 12.03.2025 | 3,10 | 3,23 | 3,08 | 3,19 | 2,24% | 15.096,00 |
| 11.03.2025 | 3,23 | 3,33 | 3,01 | 3,12 | -0,79% | 36.123,00 |
| 10.03.2025 | 3,72 | 3,72 | 2,90 | 3,15 | -14,54% | 104.870,00 |
| 07.03.2025 | 3,20 | 3,90 | 3,20 | 3,68 | 15,00% | 159.306,00 |
| 06.03.2025 | 3,16 | 3,34 | 3,15 | 3,20 | 1,59% | 21.124,00 |
| 05.03.2025 | 3,17 | 3,22 | 3,12 | 3,15 | -1,04% | 42.813,00 |
| 04.03.2025 | 3,34 | 3,40 | 3,05 | 3,18 | -5,55% | 49.451,00 |
| 03.03.2025 | 3,40 | 3,46 | 3,30 | 3,37 | 2,43% | 23.297,00 |
| 28.02.2025 | 3,44 | 3,44 | 3,27 | 3,29 | -4,08% | 53.811,00 |
| 27.02.2025 | 3,53 | 3,74 | 3,39 | 3,43 | -0,87% | 45.881,00 |
| 26.02.2025 | 3,47 | 3,54 | 3,45 | 3,46 | 0,00% | 14.566,00 |
| 25.02.2025 | 3,44 | 3,49 | 3,27 | 3,46 | 2,06% | 41.967,00 |
| 24.02.2025 | 3,49 | 3,52 | 3,38 | 3,39 | -3,14% | 32.764,00 |
| 21.02.2025 | 3,61 | 3,61 | 3,48 | 3,50 | -2,78% | 62.014,00 |
| 20.02.2025 | 3,76 | 3,80 | 3,58 | 3,60 | -4,26% | 55.496,00 |
| 19.02.2025 | 3,82 | 3,89 | 3,72 | 3,76 | -3,09% | 28.879,00 |
| 18.02.2025 | 3,80 | 3,88 | 3,70 | 3,88 | 3,47% | 47.723,00 |
| 14.02.2025 | 3,89 | 3,97 | 3,67 | 3,75 | -4,82% | 46.783,00 |
| 13.02.2025 | 3,75 | 3,98 | 3,61 | 3,94 | 6,20% | 76.383,00 |
| 12.02.2025 | 3,88 | 3,95 | 3,69 | 3,71 | -3,39% | 30.295,00 |
| 11.02.2025 | 3,94 | 3,94 | 3,79 | 3,84 | -1,54% | 44.168,00 |
| 10.02.2025 | 3,86 | 3,98 | 3,83 | 3,90 | 2,50% | 59.694,00 |
| 07.02.2025 | 3,66 | 3,85 | 3,66 | 3,81 | 5,40% | 64.438,00 |
| 06.02.2025 | 3,58 | 3,66 | 3,46 | 3,61 | 0,84% | 59.678,00 |
| 05.02.2025 | 3,74 | 3,74 | 3,56 | 3,58 | -1,92% | 47.614,00 |
| 04.02.2025 | 3,89 | 4,01 | 3,63 | 3,65 | -8,29% | 124.826,00 |
| 03.02.2025 | 3,69 | 4,10 | 3,69 | 3,98 | 6,42% | 111.424,00 |
| 31.01.2025 | 3,86 | 3,98 | 3,57 | 3,74 | -1,84% | 167.086,00 |
| 30.01.2025 | 3,58 | 3,86 | 3,33 | 3,81 | -35,09% | 362.473,00 |
| 29.01.2025 | 6,02 | 6,17 | 5,85 | 5,87 | 0,17% | 264.169,00 |
| 28.01.2025 | 5,73 | 6,00 | 5,70 | 5,86 | 0,69% | 100.247,00 |
| 27.01.2025 | 5,64 | 5,91 | 5,64 | 5,82 | 0,34% | 122.372,00 |
| 24.01.2025 | 5,79 | 5,85 | 5,65 | 5,80 | 2,29% | 107.652,00 |
| 23.01.2025 | 5,63 | 5,69 | 5,52 | 5,67 | 1,07% | 77.194,00 |
| 22.01.2025 | 5,57 | 5,70 | 5,51 | 5,61 | 0,36% | 74.684,00 |
| 21.01.2025 | 5,55 | 5,65 | 5,54 | 5,59 | 1,82% | 80.023,00 |
| 17.01.2025 | 5,49 | 5,60 | 5,35 | 5,49 | 2,23% | 79.770,00 |
| 16.01.2025 | 5,39 | 5,39 | 5,30 | 5,37 | 0,30% | 10.252,00 |
| 15.01.2025 | 5,22 | 5,39 | 5,22 | 5,35 | 1,59% | 15.304,00 |
| 14.01.2025 | 5,24 | 5,32 | 5,23 | 5,27 | 0,19% | 19.798,00 |