2,680$
-7,90%
Echtzeit-Aktienkurs FAT Brands
Bid:
Ask:
Aktienkurse zur FAT Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 5,38 | 5,39 | 5,19 | 5,26 | 0,77% | 17.018,00 |
| 10.01.2025 | 5,25 | 5,36 | 5,20 | 5,22 | -1,51% | 24.873,00 |
| 08.01.2025 | 5,35 | 5,46 | 5,25 | 5,30 | -2,39% | 11.642,00 |
| 07.01.2025 | 5,55 | 5,55 | 5,29 | 5,43 | 0,00% | 21.625,00 |
| 06.01.2025 | 5,39 | 5,46 | 5,37 | 5,43 | 1,31% | 52.211,00 |
| 03.01.2025 | 5,35 | 5,39 | 5,27 | 5,36 | 0,28% | 14.935,00 |
| 02.01.2025 | 5,39 | 5,39 | 5,31 | 5,35 | 0,47% | 9.871,00 |
| 31.12.2024 | 5,21 | 5,32 | 5,17 | 5,32 | 0,95% | 27.431,00 |
| 30.12.2024 | 5,32 | 5,32 | 5,20 | 5,27 | -1,13% | 35.649,00 |
| 27.12.2024 | 5,59 | 5,59 | 5,30 | 5,33 | -0,74% | 18.782,00 |
| 26.12.2024 | 5,39 | 5,39 | 5,35 | 5,37 | -0,19% | 5.115,00 |
| 24.12.2024 | 5,38 | 5,38 | 5,26 | 5,38 | 0,94% | 5.590,00 |
| 23.12.2024 | 5,33 | 5,60 | 5,25 | 5,33 | -1,30% | 11.883,00 |
| 20.12.2024 | 5,51 | 5,51 | 5,35 | 5,40 | 0,37% | 17.298,00 |
| 19.12.2024 | 5,45 | 5,57 | 5,29 | 5,38 | -1,47% | 13.186,00 |
| 18.12.2024 | 5,50 | 5,57 | 5,37 | 5,46 | -0,36% | 28.369,00 |
| 17.12.2024 | 5,50 | 5,54 | 5,35 | 5,48 | -0,43% | 15.797,00 |
| 16.12.2024 | 5,57 | 5,57 | 5,41 | 5,50 | 0,25% | 10.760,00 |
| 13.12.2024 | 5,59 | 5,59 | 5,36 | 5,49 | 1,48% | 11.371,00 |
| 12.12.2024 | 5,57 | 5,60 | 5,40 | 5,41 | -0,73% | 9.712,00 |
| 11.12.2024 | 5,54 | 5,61 | 5,45 | 5,45 | -1,45% | 16.084,00 |
| 10.12.2024 | 5,55 | 5,61 | 5,46 | 5,53 | 0,18% | 8.820,00 |
| 09.12.2024 | 5,65 | 5,65 | 5,42 | 5,52 | -1,08% | 20.110,00 |
| 06.12.2024 | 5,37 | 5,60 | 5,29 | 5,58 | 5,68% | 15.397,00 |
| 05.12.2024 | 5,42 | 5,58 | 5,28 | 5,28 | -2,58% | 26.403,00 |
| 04.12.2024 | 5,41 | 5,49 | 5,35 | 5,42 | 0,00% | 20.686,00 |
| 03.12.2024 | 5,36 | 5,60 | 5,36 | 5,42 | -1,81% | 19.650,00 |
| 02.12.2024 | 5,75 | 5,75 | 5,38 | 5,52 | 0,91% | 67.610,00 |
| 29.11.2024 | 5,52 | 5,68 | 5,28 | 5,47 | 0,74% | 20.948,00 |
| 27.11.2024 | 5,37 | 5,53 | 5,30 | 5,43 | 1,31% | 23.154,00 |
| 26.11.2024 | 5,38 | 5,42 | 5,20 | 5,36 | 0,75% | 8.932,00 |
| 25.11.2024 | 5,27 | 5,44 | 5,27 | 5,32 | 0,00% | 13.702,00 |
| 22.11.2024 | 5,30 | 5,44 | 5,28 | 5,32 | 1,14% | 15.269,00 |
| 21.11.2024 | 5,48 | 5,48 | 5,26 | 5,26 | -0,38% | 5.454,00 |
| 20.11.2024 | 5,22 | 5,43 | 5,19 | 5,28 | 1,15% | 7.706,00 |
| 19.11.2024 | 5,25 | 5,45 | 5,17 | 5,22 | -0,57% | 24.604,00 |
| 18.11.2024 | 5,21 | 5,40 | 5,10 | 5,25 | -0,76% | 18.317,00 |
| 15.11.2024 | 5,34 | 5,38 | 5,20 | 5,29 | -3,82% | 23.159,00 |
| 14.11.2024 | 5,74 | 5,74 | 5,38 | 5,50 | 0,00% | 30.107,00 |
| 13.11.2024 | 5,54 | 5,75 | 5,40 | 5,50 | 0,00% | 20.128,00 |
| 12.11.2024 | 5,45 | 5,65 | 5,45 | 5,50 | 0,55% | 16.171,00 |
| 11.11.2024 | 5,55 | 5,60 | 5,43 | 5,47 | 0,00% | 25.584,00 |
| 08.11.2024 | 5,47 | 5,56 | 5,42 | 5,47 | 0,83% | 23.201,00 |
| 07.11.2024 | 5,36 | 5,46 | 5,22 | 5,43 | 1,02% | 14.635,00 |