0,283$
-13,46%
Echtzeit-Aktienkurs Fortress Biotech Inc.
Bid:
Ask:
Aktienkurse zur Fortress Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 539.050,00 |
| 11.12.2024 | 2,17 | 2,17 | 2,04 | 2,06 | -2,83% | 627.199,00 |
| 10.12.2024 | 2,25 | 2,26 | 2,05 | 2,12 | -5,78% | 643.166,00 |
| 09.12.2024 | 2,06 | 2,27 | 2,06 | 2,25 | 9,76% | 1.066.611,00 |
| 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% | 676.391,00 |
| 04.12.2024 | 2,16 | 2,23 | 2,10 | 2,18 | -0,46% | 635.875,00 |
| 03.12.2024 | 2,32 | 2,32 | 2,15 | 2,19 | -4,78% | 641.901,00 |
| 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% | 624.778,00 |
| 25.11.2024 | 1,62 | 1,71 | 1,62 | 1,68 | 4,35% | 508.514,00 |
| 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% | 380.419,00 |
| 19.11.2024 | 1,50 | 1,64 | 1,50 | 1,59 | 7,43% | 554.055,00 |
| 18.11.2024 | 1,46 | 1,54 | 1,46 | 1,48 | 3,50% | 432.889,00 |
| 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% | 318.680,00 |
| 13.11.2024 | 1,72 | 1,74 | 1,63 | 1,65 | -2,94% | 434.821,00 |
| 12.11.2024 | 1,75 | 1,75 | 1,66 | 1,70 | -3,41% | 365.590,00 |
| 11.11.2024 | 1,73 | 1,79 | 1,71 | 1,76 | 2,92% | 278.651,00 |
| 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 | -2,27% | 240.256,00 |
| 06.11.2024 | 1,74 | 1,82 | 1,69 | 1,76 | -0,28% | 483.813,00 |
| 05.11.2024 | 1,70 | 1,77 | 1,55 | 1,77 | 2,02% | 1.153.687,00 |
| 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 | 0,00% | 786.103,00 |
| 31.10.2024 | 1,91 | 1,95 | 1,86 | 1,90 | -2,06% | 388.179,00 |
| 30.10.2024 | 2,03 | 2,07 | 1,92 | 1,94 | -3,96% | 474.849,00 |
| 29.10.2024 | 2,02 | 2,10 | 1,94 | 2,02 | 0,00% | 881.476,00 |
| 28.10.2024 | 1,94 | 2,04 | 1,91 | 2,02 | 9,19% | 1.096.368,00 |
| 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% | 265.831,00 |
| 23.10.2024 | 1,81 | 1,85 | 1,76 | 1,78 | -1,66% | 299.447,00 |
| 22.10.2024 | 1,79 | 1,85 | 1,74 | 1,81 | 1,69% | 651.564,00 |
| 21.10.2024 | 1,80 | 1,82 | 1,74 | 1,78 | -2,73% | 415.152,00 |
| 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% | 682.959,00 |
| 16.10.2024 | 1,73 | 1,76 | 1,72 | 1,75 | 1,74% | 585.788,00 |
| 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% | 481.811,00 |
| 11.10.2024 | 1,58 | 1,64 | 1,58 | 1,63 | 3,16% | 479.123,00 |
| 10.10.2024 | 1,57 | 1,63 | 1,56 | 1,58 | 0,00% | 317.798,00 |
| 09.10.2024 | 1,54 | 1,59 | 1,52 | 1,58 | 3,27% | 426.764,00 |
| 08.10.2024 | 1,59 | 1,61 | 1,50 | 1,53 | -3,77% | 697.822,00 |
| 07.10.2024 | 1,62 | 1,63 | 1,58 | 1,59 | -2,45% | 281.156,00 |
| 04.10.2024 | 1,64 | 1,64 | 1,57 | 1,63 | 1,24% | 567.314,00 |
| 03.10.2024 | 1,56 | 1,65 | 1,50 | 1,61 | 2,55% | 802.059,00 |
| 02.10.2024 | 1,44 | 1,59 | 1,40 | 1,57 | 9,79% | 842.448,00 |
| 01.10.2024 | 1,47 | 1,50 | 1,41 | 1,43 | -1,04% | 877.747,00 |
| 30.09.2024 | 1,48 | 1,48 | 1,44 | 1,45 | -3,02% | 574.775,00 |
| 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% | 1.286.508,00 |
| 25.09.2024 | 1,43 | 1,44 | 1,39 | 1,41 | 1,44% | 1.160.042,00 |
| 24.09.2024 | 1,46 | 1,46 | 1,36 | 1,39 | -2,80% | 1.052.312,00 |
| 23.09.2024 | 1,54 | 1,55 | 1,42 | 1,43 | -4,35% | 840.678,00 |
| 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 | -4,17% | 355.324,00 |
| 18.09.2024 | 1,91 | 2,04 | 1,89 | 1,92 | 0,00% | 246.041,00 |
| 17.09.2024 | 1,92 | 1,98 | 1,90 | 1,92 | -1,03% | 97.925,00 |
| 16.09.2024 | 2,01 | 2,04 | 1,92 | 1,94 | -1,52% | 170.932,00 |
| 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 | 3,98% | 195.010,00 |
| 11.09.2024 | 1,75 | 1,79 | 1,71 | 1,76 | -0,56% | 238.935,00 |
| 10.09.2024 | 1,81 | 1,81 | 1,70 | 1,77 | -0,56% | 251.306,00 |
| 09.09.2024 | 1,74 | 1,84 | 1,74 | 1,78 | 0,56% | 200.694,00 |
| 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% | 233.858,00 |
| 04.09.2024 | 1,94 | 1,96 | 1,70 | 1,87 | -5,08% | 284.202,00 |
| 03.09.2024 | 2,08 | 2,09 | 1,94 | 1,97 | -2,96% | 225.497,00 |
| 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% | 79.492,00 |
| 28.08.2024 | 2,04 | 2,09 | 2,00 | 2,04 | -0,49% | 160.898,00 |
| 27.08.2024 | 2,15 | 2,16 | 2,01 | 2,05 | -4,65% | 170.807,00 |
| 26.08.2024 | 2,14 | 2,15 | 2,06 | 2,15 | 2,87% | 338.247,00 |
| 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% | 256.914,00 |
| 21.08.2024 | 1,98 | 2,01 | 1,92 | 2,00 | 2,56% | 125.066,00 |
| 20.08.2024 | 1,92 | 1,96 | 1,88 | 1,95 | 0,52% | 171.233,00 |
| 19.08.2024 | 1,91 | 1,94 | 1,88 | 1,94 | 4,30% | 205.964,00 |
| 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% | 415.008,00 |
| 14.08.2024 | 1,89 | 1,96 | 1,70 | 1,81 | -1,09% | 429.875,00 |
| 13.08.2024 | 1,78 | 1,87 | 1,78 | 1,83 | 3,39% | 250.471,00 |
| 12.08.2024 | 1,78 | 1,81 | 1,75 | 1,77 | -3,28% | 389.849,00 |
| 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 | 8,09% | 159.068,00 |
| 07.08.2024 | 1,79 | 1,80 | 1,70 | 1,73 | -1,70% | 299.285,00 |
| 06.08.2024 | 1,88 | 1,88 | 1,71 | 1,76 | -2,22% | 385.071,00 |
| 05.08.2024 | 1,80 | 1,85 | 1,75 | 1,80 | -5,76% | 373.923,00 |
| 02.08.2024 | 2,02 | 2,05 | 1,87 | 1,91 | -8,61% | 238.399,00 |
| 01.08.2024 | 2,07 | 2,13 | 2,01 | 2,09 | 0,00% | 180.496,00 |
| 31.07.2024 | 2,07 | 2,20 | 2,06 | 2,09 | 0,72% | 273.722,00 |
| 30.07.2024 | 2,25 | 2,25 | 2,06 | 2,08 | -5,68% | 190.769,00 |
| 29.07.2024 | 2,27 | 2,32 | 2,15 | 2,20 | -2,22% | 174.708,00 |
| 26.07.2024 | 2,60 | 2,60 | 2,24 | 2,25 | -13,46% | 513.398,00 |
| 25.07.2024 | 2,53 | 2,66 | 2,53 | 2,60 | 5,69% | 456.400,00 |
| 24.07.2024 | 2,75 | 2,75 | 2,32 | 2,46 | -5,75% | 410.914,00 |