0,283$
-13,46%
Echtzeit-Aktienkurs Fortress Biotech Inc.
Bid:
Ask:
Aktienkurse zur Fortress Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 3,05 | 3,18 | 3,05 | 3,12 | 0,97% | 247.591,00 |
| 16.03.2026 | 3,10 | 3,18 | 3,04 | 3,09 | -0,32% | 357.493,00 |
| 13.03.2026 | 3,30 | 3,31 | 3,07 | 3,10 | -5,49% | 499.716,00 |
| 12.03.2026 | 3,15 | 3,29 | 3,15 | 3,28 | 1,86% | 317.196,00 |
| 11.03.2026 | 3,34 | 3,36 | 3,18 | 3,22 | -4,17% | 320.961,00 |
| 10.03.2026 | 3,42 | 3,43 | 3,29 | 3,36 | -0,30% | 267.741,00 |
| 09.03.2026 | 3,31 | 3,42 | 3,25 | 3,37 | 0,90% | 520.655,00 |
| 06.03.2026 | 3,05 | 3,47 | 3,02 | 3,34 | 6,71% | 704.748,00 |
| 05.03.2026 | 3,05 | 3,17 | 3,04 | 3,13 | 0,97% | 303.214,00 |
| 04.03.2026 | 3,11 | 3,19 | 3,06 | 3,10 | 1,31% | 376.541,00 |
| 03.03.2026 | 3,25 | 3,25 | 3,03 | 3,06 | -7,27% | 754.884,00 |
| 02.03.2026 | 3,23 | 3,37 | 3,21 | 3,30 | -3,51% | 393.689,00 |
| 27.02.2026 | 3,44 | 3,52 | 3,35 | 3,42 | -2,84% | 439.956,00 |
| 26.02.2026 | 3,55 | 3,55 | 3,39 | 3,52 | -0,85% | 432.945,00 |
| 25.02.2026 | 3,57 | 3,72 | 3,55 | 3,55 | 0,28% | 559.938,00 |
| 24.02.2026 | 3,47 | 3,75 | 3,41 | 3,54 | 2,61% | 1.220.258,00 |
| 23.02.2026 | 3,80 | 4,22 | 3,32 | 3,45 | 2,68% | 16.564.997,00 |
| 20.02.2026 | 3,44 | 3,49 | 3,33 | 3,36 | -3,45% | 291.775,00 |
| 19.02.2026 | 3,41 | 3,49 | 3,31 | 3,48 | 0,87% | 216.384,00 |
| 18.02.2026 | 3,50 | 3,54 | 3,40 | 3,45 | -1,43% | 199.258,00 |
| 17.02.2026 | 3,58 | 3,60 | 3,47 | 3,50 | -3,05% | 308.268,00 |
| 13.02.2026 | 3,49 | 3,70 | 3,45 | 3,61 | 3,44% | 270.680,00 |
| 12.02.2026 | 3,70 | 3,70 | 3,47 | 3,49 | -4,90% | 423.859,00 |
| 11.02.2026 | 3,75 | 3,75 | 3,45 | 3,67 | -2,13% | 541.080,00 |
| 10.02.2026 | 3,66 | 3,80 | 3,55 | 3,75 | 2,46% | 461.085,00 |
| 09.02.2026 | 3,27 | 3,76 | 3,27 | 3,66 | 11,93% | 1.120.714,00 |
| 06.02.2026 | 3,02 | 3,27 | 3,00 | 3,27 | 11,60% | 627.451,00 |
| 05.02.2026 | 3,05 | 3,16 | 2,91 | 2,93 | -4,87% | 458.977,00 |
| 04.02.2026 | 3,12 | 3,16 | 3,01 | 3,08 | -0,32% | 462.643,00 |
| 03.02.2026 | 3,18 | 3,21 | 2,96 | 3,09 | -1,90% | 643.207,00 |
| 02.02.2026 | 3,13 | 3,27 | 3,10 | 3,15 | 1,61% | 631.314,00 |
| 30.01.2026 | 3,30 | 3,36 | 3,10 | 3,10 | -7,74% | 821.613,00 |
| 29.01.2026 | 3,37 | 3,45 | 3,31 | 3,36 | -0,59% | 374.521,00 |
| 28.01.2026 | 3,46 | 3,46 | 3,28 | 3,38 | -2,31% | 508.607,00 |
| 27.01.2026 | 3,40 | 3,53 | 3,33 | 3,46 | 1,76% | 341.751,00 |
| 26.01.2026 | 3,40 | 3,42 | 3,27 | 3,40 | 0,00% | 523.021,00 |
| 23.01.2026 | 3,42 | 3,51 | 3,38 | 3,40 | -2,30% | 472.124,00 |
| 22.01.2026 | 3,45 | 3,60 | 3,44 | 3,48 | 0,58% | 440.808,00 |
| 21.01.2026 | 3,49 | 3,55 | 3,33 | 3,46 | -0,57% | 542.306,00 |
| 20.01.2026 | 3,65 | 3,65 | 3,40 | 3,48 | -6,45% | 849.270,00 |
| 16.01.2026 | 3,48 | 3,79 | 3,44 | 3,72 | 6,90% | 848.380,00 |
| 15.01.2026 | 3,27 | 3,58 | 3,26 | 3,48 | 6,10% | 1.216.687,00 |
| 14.01.2026 | 3,78 | 3,85 | 3,25 | 3,28 | -15,90% | 2.633.537,00 |
| 13.01.2026 | 4,15 | 4,15 | 3,68 | 3,90 | -7,14% | 7.088.358,00 |
| 12.01.2026 | 4,38 | 4,38 | 3,87 | 4,20 | -2,33% | 1.799.087,00 |
| 09.01.2026 | 4,40 | 4,53 | 4,29 | 4,30 | -1,83% | 922.815,00 |
| 08.01.2026 | 4,27 | 4,47 | 4,17 | 4,38 | 2,58% | 859.571,00 |
| 07.01.2026 | 4,22 | 4,39 | 4,07 | 4,27 | 1,43% | 870.994,00 |
| 06.01.2026 | 4,30 | 4,30 | 4,02 | 4,21 | -1,41% | 889.075,00 |
| 05.01.2026 | 4,15 | 4,34 | 4,08 | 4,27 | 5,96% | 1.313.344,00 |
| 02.01.2026 | 3,78 | 4,08 | 3,73 | 4,03 | 10,11% | 1.805.847,00 |
| 31.12.2025 | 3,60 | 3,75 | 3,59 | 3,66 | 2,23% | 457.023,00 |
| 30.12.2025 | 3,70 | 3,70 | 3,54 | 3,58 | 0,00% | 234.394,00 |
| 29.12.2025 | 3,74 | 3,80 | 3,56 | 3,58 | -4,28% | 720.578,00 |
| 26.12.2025 | 3,68 | 3,81 | 3,62 | 3,74 | 1,91% | 447.681,00 |
| 24.12.2025 | 3,62 | 3,68 | 3,55 | 3,67 | 1,94% | 204.579,00 |
| 23.12.2025 | 3,65 | 3,70 | 3,54 | 3,60 | -0,55% | 423.598,00 |
| 22.12.2025 | 3,60 | 3,68 | 3,51 | 3,62 | 2,26% | 400.364,00 |
| 19.12.2025 | 3,36 | 3,58 | 3,36 | 3,54 | 6,63% | 488.090,00 |
| 18.12.2025 | 3,45 | 3,50 | 3,31 | 3,32 | -3,21% | 420.213,00 |
| 17.12.2025 | 3,56 | 3,75 | 3,40 | 3,43 | -2,28% | 1.299.717,00 |
| 16.12.2025 | 3,27 | 3,59 | 3,21 | 3,51 | 5,72% | 1.194.136,00 |
| 15.12.2025 | 3,01 | 3,46 | 2,96 | 3,32 | 13,31% | 2.432.952,00 |
| 12.12.2025 | 2,95 | 3,00 | 2,90 | 2,93 | -0,34% | 186.521,00 |
| 11.12.2025 | 2,94 | 2,97 | 2,90 | 2,94 | 0,00% | 178.366,00 |
| 10.12.2025 | 2,83 | 2,99 | 2,83 | 2,94 | 3,52% | 236.981,00 |
| 09.12.2025 | 2,91 | 3,00 | 2,82 | 2,84 | -1,73% | 199.314,00 |
| 08.12.2025 | 2,84 | 2,91 | 2,78 | 2,89 | 2,12% | 255.194,00 |
| 05.12.2025 | 2,83 | 2,87 | 2,77 | 2,83 | 2,91% | 286.258,00 |
| 04.12.2025 | 2,66 | 2,85 | 2,63 | 2,75 | 2,23% | 589.401,00 |
| 03.12.2025 | 2,55 | 2,76 | 2,49 | 2,69 | 4,67% | 633.820,00 |
| 02.12.2025 | 2,72 | 2,72 | 2,56 | 2,57 | -5,51% | 189.115,00 |
| 01.12.2025 | 2,82 | 2,85 | 2,71 | 2,72 | -3,55% | 331.168,00 |
| 28.11.2025 | 2,76 | 2,86 | 2,76 | 2,82 | 2,17% | 243.690,00 |
| 26.11.2025 | 2,69 | 2,78 | 2,60 | 2,76 | 2,60% | 295.125,00 |
| 25.11.2025 | 2,54 | 2,70 | 2,54 | 2,69 | 5,49% | 219.631,00 |
| 24.11.2025 | 2,59 | 2,64 | 2,50 | 2,55 | -1,54% | 308.304,00 |
| 21.11.2025 | 2,51 | 2,61 | 2,50 | 2,59 | 2,37% | 180.718,00 |
| 20.11.2025 | 2,62 | 2,67 | 2,52 | 2,53 | -2,69% | 335.544,00 |
| 19.11.2025 | 2,70 | 2,70 | 2,55 | 2,60 | -2,62% | 326.460,00 |
| 18.11.2025 | 2,56 | 2,76 | 2,56 | 2,67 | 2,30% | 334.586,00 |
| 17.11.2025 | 2,65 | 2,73 | 2,53 | 2,61 | -0,38% | 505.143,00 |
| 14.11.2025 | 2,47 | 2,64 | 2,45 | 2,62 | 5,22% | 435.052,00 |
| 13.11.2025 | 2,57 | 2,58 | 2,40 | 2,49 | -4,96% | 672.955,00 |
| 12.11.2025 | 2,68 | 2,70 | 2,58 | 2,62 | -2,24% | 217.673,00 |
| 11.11.2025 | 2,57 | 2,72 | 2,55 | 2,68 | 3,47% | 233.647,00 |
| 10.11.2025 | 2,68 | 2,70 | 2,58 | 2,59 | -0,77% | 230.805,00 |
| 07.11.2025 | 2,49 | 2,61 | 2,46 | 2,61 | 3,57% | 187.130,00 |
| 06.11.2025 | 2,47 | 2,55 | 2,43 | 2,52 | 1,61% | 286.891,00 |
| 05.11.2025 | 2,45 | 2,53 | 2,44 | 2,48 | 0,40% | 295.157,00 |
| 04.11.2025 | 2,41 | 2,54 | 2,39 | 2,47 | 1,23% | 540.479,00 |
| 03.11.2025 | 2,57 | 2,57 | 2,39 | 2,44 | -4,69% | 533.335,00 |
| 31.10.2025 | 2,58 | 2,65 | 2,52 | 2,56 | -0,39% | 291.226,00 |
| 30.10.2025 | 2,52 | 2,59 | 2,48 | 2,57 | 1,98% | 400.347,00 |
| 29.10.2025 | 2,56 | 2,56 | 2,48 | 2,52 | -1,56% | 380.616,00 |
| 28.10.2025 | 2,59 | 2,59 | 2,51 | 2,56 | -0,39% | 225.852,00 |
| 27.10.2025 | 2,53 | 2,61 | 2,47 | 2,57 | 2,39% | 376.694,00 |
| 24.10.2025 | 2,54 | 2,59 | 2,50 | 2,51 | -0,40% | 366.175,00 |
| 23.10.2025 | 2,64 | 2,65 | 2,51 | 2,52 | -0,79% | 552.854,00 |
| 22.10.2025 | 2,75 | 2,79 | 2,52 | 2,54 | -8,30% | 625.425,00 |