0,283$
-13,46%
Echtzeit-Aktienkurs Fortress Biotech Inc.
Bid:
Ask:
Aktienkurse zur Fortress Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 3,57 | 3,65 | 3,38 | 3,43 | -3,38% | 1.474.536,00 |
| 15.09.2025 | 3,95 | 3,95 | 3,54 | 3,55 | -8,74% | 1.006.001,00 |
| 12.09.2025 | 3,81 | 3,97 | 3,72 | 3,89 | 1,57% | 766.952,00 |
| 11.09.2025 | 3,87 | 3,91 | 3,68 | 3,83 | -0,78% | 809.626,00 |
| 10.09.2025 | 3,60 | 3,91 | 3,44 | 3,86 | 7,52% | 1.451.843,00 |
| 09.09.2025 | 3,58 | 3,60 | 3,26 | 3,59 | -0,28% | 1.549.577,00 |
| 08.09.2025 | 3,81 | 3,90 | 3,49 | 3,60 | -2,96% | 2.429.490,00 |
| 05.09.2025 | 3,26 | 3,72 | 3,25 | 3,71 | 91,24% | 6.434.475,00 |
| 13.12.2024 | 1,99 | 1,99 | 1,89 | 1,94 | -2,51% | 440.631,00 |
| 12.12.2024 | 2,08 | 2,11 | 1,98 | 1,99 | -3,40% | 533.024,00 |
| 11.12.2024 | 2,17 | 2,17 | 2,04 | 2,06 | -2,83% | 619.409,00 |
| 10.12.2024 | 2,25 | 2,26 | 2,05 | 2,12 | -5,78% | 637.485,00 |
| 09.12.2024 | 2,06 | 2,27 | 2,06 | 2,25 | 9,76% | 1.048.200,00 |
| 06.12.2024 | 2,08 | 2,13 | 1,97 | 2,05 | -0,24% | 832.014,00 |
| 05.12.2024 | 2,18 | 2,18 | 1,97 | 2,06 | -5,73% | 675.636,00 |
| 04.12.2024 | 2,16 | 2,23 | 2,10 | 2,18 | -0,46% | 634.674,00 |
| 03.12.2024 | 2,32 | 2,32 | 2,15 | 2,19 | -4,78% | 634.042,00 |
| 02.12.2024 | 2,15 | 2,34 | 2,08 | 2,30 | 7,98% | 2.093.343,00 |
| 29.11.2024 | 1,89 | 2,17 | 1,87 | 2,13 | 16,39% | 1.213.050,00 |
| 27.11.2024 | 1,83 | 1,87 | 1,80 | 1,83 | -0,54% | 516.744,00 |
| 26.11.2024 | 1,71 | 1,84 | 1,70 | 1,84 | 9,52% | 623.360,00 |
| 25.11.2024 | 1,62 | 1,71 | 1,62 | 1,68 | 4,35% | 506.106,00 |
| 22.11.2024 | 1,55 | 1,62 | 1,55 | 1,61 | 2,55% | 178.180,00 |
| 20.11.2024 | 1,60 | 1,63 | 1,55 | 1,57 | -1,26% | 353.827,00 |
| 19.11.2024 | 1,50 | 1,64 | 1,50 | 1,59 | 7,43% | 539.540,00 |
| 18.11.2024 | 1,46 | 1,54 | 1,46 | 1,48 | 3,50% | 428.413,00 |
| 15.11.2024 | 1,55 | 1,57 | 1,41 | 1,43 | -8,92% | 817.829,00 |
| 14.11.2024 | 1,63 | 1,64 | 1,56 | 1,57 | -4,85% | 311.796,00 |
| 13.11.2024 | 1,72 | 1,74 | 1,63 | 1,65 | -3,23% | 433.302,00 |
| 12.11.2024 | 1,75 | 1,75 | 1,66 | 1,71 | -2,85% | 365.207,00 |
| 11.11.2024 | 1,73 | 1,79 | 1,71 | 1,76 | 2,63% | 265.434,00 |
| 08.11.2024 | 1,71 | 1,76 | 1,66 | 1,71 | -0,58% | 313.582,00 |
| 07.11.2024 | 1,77 | 1,80 | 1,71 | 1,72 | -2,47% | 231.339,00 |
| 06.11.2024 | 1,74 | 1,82 | 1,69 | 1,76 | -0,08% | 458.884,00 |
| 05.11.2024 | 1,70 | 1,77 | 1,55 | 1,77 | 2,02% | 1.153.073,00 |
| 04.11.2024 | 1,99 | 1,99 | 1,70 | 1,73 | -8,95% | 1.672.173,00 |
| 01.11.2024 | 1,93 | 1,96 | 1,86 | 1,90 | -1,04% | 786.103,00 |
| 31.10.2024 | 1,91 | 1,95 | 1,86 | 1,92 | -1,03% | 377.999,00 |
| 30.10.2024 | 2,03 | 2,07 | 1,92 | 1,94 | -3,96% | 470.890,00 |
| 29.10.2024 | 2,02 | 2,10 | 1,94 | 2,02 | 0,00% | 877.808,00 |
| 28.10.2024 | 1,94 | 2,04 | 1,91 | 2,02 | 9,19% | 1.093.592,00 |
| 25.10.2024 | 1,73 | 1,88 | 1,71 | 1,85 | 6,94% | 761.291,00 |
| 24.10.2024 | 1,77 | 1,81 | 1,72 | 1,73 | -2,81% | 264.553,00 |
| 23.10.2024 | 1,81 | 1,85 | 1,76 | 1,78 | -1,66% | 296.565,00 |
| 22.10.2024 | 1,79 | 1,85 | 1,74 | 1,81 | 1,69% | 651.136,00 |
| 21.10.2024 | 1,80 | 1,82 | 1,74 | 1,78 | -2,73% | 392.447,00 |
| 18.10.2024 | 1,85 | 1,87 | 1,73 | 1,83 | 1,10% | 632.910,00 |
| 17.10.2024 | 1,78 | 1,85 | 1,74 | 1,81 | 3,43% | 676.142,00 |
| 16.10.2024 | 1,73 | 1,76 | 1,72 | 1,75 | 1,74% | 560.011,00 |
| 15.10.2024 | 1,69 | 1,73 | 1,68 | 1,72 | 2,38% | 283.647,00 |
| 14.10.2024 | 1,65 | 1,70 | 1,64 | 1,68 | 3,07% | 477.750,00 |
| 11.10.2024 | 1,58 | 1,64 | 1,58 | 1,63 | 4,49% | 479.123,00 |
| 10.10.2024 | 1,57 | 1,63 | 1,56 | 1,56 | -0,64% | 313.993,00 |
| 09.10.2024 | 1,54 | 1,59 | 1,52 | 1,57 | 2,28% | 425.301,00 |
| 08.10.2024 | 1,59 | 1,61 | 1,50 | 1,54 | -3,46% | 694.004,00 |
| 07.10.2024 | 1,62 | 1,63 | 1,58 | 1,59 | -2,45% | 263.064,00 |
| 04.10.2024 | 1,64 | 1,64 | 1,57 | 1,63 | 0,93% | 567.314,00 |
| 03.10.2024 | 1,56 | 1,65 | 1,50 | 1,62 | 3,53% | 793.602,00 |
| 02.10.2024 | 1,44 | 1,59 | 1,40 | 1,56 | 9,09% | 727.046,00 |
| 01.10.2024 | 1,47 | 1,50 | 1,41 | 1,43 | -1,04% | 874.024,00 |
| 30.09.2024 | 1,48 | 1,48 | 1,44 | 1,45 | -3,02% | 572.097,00 |
| 27.09.2024 | 1,46 | 1,52 | 1,46 | 1,49 | 2,76% | 830.244,00 |
| 26.09.2024 | 1,53 | 1,54 | 1,44 | 1,45 | 2,84% | 1.265.196,00 |
| 25.09.2024 | 1,43 | 1,44 | 1,39 | 1,41 | 1,08% | 491.039,00 |
| 24.09.2024 | 1,46 | 1,46 | 1,36 | 1,40 | -2,45% | 1.037.908,00 |
| 23.09.2024 | 1,54 | 1,55 | 1,42 | 1,43 | -4,35% | 834.588,00 |
| 20.09.2024 | 1,67 | 1,67 | 1,42 | 1,50 | -18,75% | 6.225.959,00 |
| 19.09.2024 | 1,99 | 2,00 | 1,82 | 1,84 | -4,66% | 355.292,00 |
| 18.09.2024 | 1,91 | 2,04 | 1,89 | 1,93 | 0,52% | 230.439,00 |
| 17.09.2024 | 1,92 | 1,98 | 1,90 | 1,92 | -1,03% | 97.719,00 |
| 16.09.2024 | 2,01 | 2,04 | 1,92 | 1,94 | -1,52% | 170.923,00 |
| 13.09.2024 | 1,86 | 1,97 | 1,86 | 1,97 | 7,65% | 203.958,00 |
| 12.09.2024 | 1,76 | 1,87 | 1,76 | 1,83 | 4,57% | 192.463,00 |
| 11.09.2024 | 1,75 | 1,79 | 1,71 | 1,75 | -1,13% | 237.287,00 |
| 10.09.2024 | 1,81 | 1,81 | 1,70 | 1,77 | 0,00% | 251.286,00 |
| 09.09.2024 | 1,74 | 1,84 | 1,74 | 1,77 | 0,00% | 199.591,00 |
| 06.09.2024 | 1,84 | 1,88 | 1,72 | 1,77 | -4,32% | 457.726,00 |
| 05.09.2024 | 1,87 | 1,91 | 1,84 | 1,85 | -1,07% | 233.811,00 |
| 04.09.2024 | 1,94 | 1,96 | 1,70 | 1,87 | -5,08% | 267.924,00 |
| 03.09.2024 | 2,08 | 2,09 | 1,94 | 1,97 | -2,96% | 221.818,00 |
| 30.08.2024 | 2,03 | 2,09 | 2,01 | 2,03 | -0,98% | 182.975,00 |
| 29.08.2024 | 2,05 | 2,09 | 2,01 | 2,05 | 0,49% | 79.392,00 |
| 28.08.2024 | 2,04 | 2,09 | 2,00 | 2,04 | -0,49% | 159.145,00 |
| 27.08.2024 | 2,15 | 2,16 | 2,01 | 2,05 | -4,65% | 170.326,00 |
| 26.08.2024 | 2,14 | 2,15 | 2,06 | 2,15 | 2,87% | 312.533,00 |
| 23.08.2024 | 2,10 | 2,11 | 2,05 | 2,09 | 0,00% | 167.605,00 |
| 22.08.2024 | 2,01 | 2,10 | 1,95 | 2,09 | 4,50% | 254.367,00 |
| 21.08.2024 | 1,98 | 2,01 | 1,92 | 2,00 | 2,56% | 124.777,00 |
| 20.08.2024 | 1,92 | 1,96 | 1,88 | 1,95 | 0,52% | 169.967,00 |
| 19.08.2024 | 1,91 | 1,94 | 1,88 | 1,94 | 4,30% | 199.018,00 |
| 16.08.2024 | 1,92 | 1,94 | 1,78 | 1,86 | -2,11% | 294.066,00 |
| 15.08.2024 | 1,79 | 1,93 | 1,77 | 1,90 | 4,97% | 411.833,00 |
| 14.08.2024 | 1,89 | 1,96 | 1,70 | 1,81 | -1,09% | 429.748,00 |
| 13.08.2024 | 1,78 | 1,87 | 1,78 | 1,83 | 3,39% | 238.166,00 |
| 12.08.2024 | 1,78 | 1,81 | 1,75 | 1,77 | -3,28% | 389.822,00 |
| 09.08.2024 | 1,93 | 1,93 | 1,79 | 1,83 | -2,14% | 229.429,00 |
| 08.08.2024 | 1,73 | 1,90 | 1,73 | 1,87 | 8,78% | 157.864,00 |
| 07.08.2024 | 1,79 | 1,80 | 1,70 | 1,72 | -2,05% | 294.668,00 |
| 06.08.2024 | 1,88 | 1,88 | 1,71 | 1,76 | -1,40% | 378.538,00 |
| 05.08.2024 | 1,80 | 1,85 | 1,75 | 1,78 | -6,81% | 357.578,00 |