13,650$
-2,29%
Echtzeit-Aktienkurs Fortress Biotech
Bid:
Ask:
Aktienkurse zur Fortress Biotech Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 14,07 | 14,24 | 13,28 | 13,61 | -2,61% | 41.950,00 |
| 06.03.2026 | 13,70 | 14,00 | 13,69 | 13,97 | 0,50% | 54,00 |
| 05.03.2026 | 14,20 | 14,20 | 13,81 | 13,90 | -1,77% | 54,00 |
| 04.03.2026 | 14,37 | 14,37 | 13,80 | 14,15 | 2,61% | 54,00 |
| 03.03.2026 | 13,81 | 14,30 | 13,79 | 13,79 | -3,03% | 54,00 |
| 02.03.2026 | 14,41 | 14,64 | 13,65 | 14,22 | 1,64% | 54,00 |
| 27.02.2026 | 14,20 | 14,50 | 13,79 | 13,99 | -2,58% | 54,00 |
| 26.02.2026 | 13,66 | 14,36 | 13,66 | 14,36 | 5,12% | 30.237,00 |
| 25.02.2026 | 13,55 | 13,68 | 13,30 | 13,66 | 0,44% | 25.875,00 |
| 24.02.2026 | 13,50 | 13,84 | 13,18 | 13,60 | 0,55% | 31.403,00 |
| 23.02.2026 | 12,55 | 13,79 | 12,30 | 13,53 | 22,96% | 204.682,00 |
| 20.02.2026 | 11,06 | 11,51 | 10,62 | 11,00 | -0,54% | 13.252,00 |
| 19.02.2026 | 11,08 | 11,74 | 10,94 | 11,06 | 1,47% | 12.932,00 |
| 18.02.2026 | 10,99 | 11,16 | 10,65 | 10,90 | 0,00% | 6.422,00 |
| 17.02.2026 | 11,08 | 11,24 | 10,72 | 10,90 | -1,89% | 9.716,00 |
| 13.02.2026 | 11,25 | 11,41 | 11,00 | 11,11 | 0,00% | 10.516,00 |
| 12.02.2026 | 11,27 | 11,50 | 11,00 | 11,11 | -1,77% | 22.154,00 |
| 11.02.2026 | 11,94 | 11,94 | 11,00 | 11,31 | -5,67% | 39.603,00 |
| 10.02.2026 | 12,29 | 12,37 | 11,60 | 11,99 | -2,44% | 16.758,00 |
| 09.02.2026 | 12,00 | 12,38 | 11,57 | 12,29 | 2,50% | 6.994,00 |
| 06.02.2026 | 11,92 | 11,99 | 11,70 | 11,99 | 1,61% | 6.497,00 |
| 05.02.2026 | 11,82 | 12,11 | 11,42 | 11,80 | 0,00% | 16.079,00 |
| 04.02.2026 | 12,01 | 12,07 | 11,49 | 11,80 | -2,72% | 17.534,00 |
| 03.02.2026 | 12,25 | 12,27 | 11,90 | 12,13 | -0,41% | 13.144,00 |
| 02.02.2026 | 12,20 | 12,30 | 12,05 | 12,18 | -0,16% | 5.145,00 |
| 30.01.2026 | 12,36 | 12,36 | 11,85 | 12,20 | -2,32% | 26.423,00 |
| 29.01.2026 | 12,40 | 12,49 | 12,02 | 12,49 | 0,16% | 13.490,00 |
| 28.01.2026 | 12,39 | 12,51 | 12,24 | 12,47 | -0,48% | 20.584,00 |
| 27.01.2026 | 12,60 | 12,71 | 12,34 | 12,53 | -0,79% | 7.004,00 |
| 26.01.2026 | 12,90 | 12,90 | 12,20 | 12,63 | -0,59% | 27.397,00 |
| 23.01.2026 | 12,42 | 12,71 | 11,26 | 12,71 | 0,91% | 27.280,00 |
| 22.01.2026 | 12,40 | 12,70 | 12,34 | 12,59 | 1,94% | 21.700,00 |
| 21.01.2026 | 12,20 | 12,37 | 11,76 | 12,35 | 1,23% | 13.033,00 |
| 20.01.2026 | 12,05 | 12,30 | 12,00 | 12,20 | -0,81% | 11.587,00 |
| 16.01.2026 | 12,22 | 12,30 | 11,69 | 12,30 | -0,83% | 20.243,00 |
| 15.01.2026 | 12,49 | 12,49 | 12,16 | 12,40 | 0,51% | 18.647,00 |
| 14.01.2026 | 12,51 | 12,66 | 11,49 | 12,34 | -1,91% | 48.530,00 |
| 13.01.2026 | 11,10 | 12,98 | 11,00 | 12,58 | 23,51% | 202.108,00 |
| 12.01.2026 | 10,50 | 10,50 | 9,85 | 10,19 | -1,21% | 29.653,00 |
| 09.01.2026 | 9,86 | 10,33 | 9,86 | 10,31 | 2,08% | 12.204,00 |
| 08.01.2026 | 10,09 | 10,27 | 9,66 | 10,10 | 2,85% | 7.551,00 |
| 07.01.2026 | 10,49 | 10,70 | 9,74 | 9,82 | -6,30% | 58.720,00 |
| 06.01.2026 | 10,65 | 10,68 | 10,20 | 10,48 | -2,06% | 17.664,00 |
| 05.01.2026 | 10,08 | 10,84 | 9,96 | 10,70 | 5,31% | 39.219,00 |