9,200$
1,21%
Echtzeit-Aktienkurs Fortress Biotech
Bid:
Ask:
Aktienkurse zur Fortress Biotech Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 9,07 | 9,49 | 9,02 | 9,04 | -0,55% | 30.173,00 |
| 16.12.2025 | 9,25 | 9,68 | 8,97 | 9,09 | -4,32% | 32.784,00 |
| 15.12.2025 | 8,17 | 9,67 | 8,10 | 9,50 | 23,25% | 83.121,00 |
| 12.12.2025 | 7,86 | 7,98 | 7,27 | 7,71 | 0,10% | 19.572,00 |
| 11.12.2025 | 7,61 | 7,70 | 7,21 | 7,70 | -2,28% | 29.304,00 |
| 10.12.2025 | 7,40 | 7,88 | 7,25 | 7,88 | 2,74% | 20.202,00 |
| 09.12.2025 | 7,85 | 7,88 | 7,67 | 7,67 | -0,65% | 7.922,00 |
| 08.12.2025 | 7,33 | 7,75 | 7,33 | 7,72 | 3,62% | 11.187,00 |
| 05.12.2025 | 7,02 | 7,61 | 6,98 | 7,45 | 4,20% | 16.923,00 |
| 04.12.2025 | 6,95 | 7,15 | 6,89 | 7,15 | 2,88% | 8.966,00 |
| 03.12.2025 | 6,73 | 6,99 | 6,69 | 6,95 | -1,42% | 8.094,00 |
| 02.12.2025 | 7,19 | 7,19 | 6,75 | 7,05 | -0,28% | 8.520,00 |
| 01.12.2025 | 6,73 | 7,15 | 6,73 | 7,07 | 2,46% | 12.084,00 |
| 28.11.2025 | 6,89 | 6,92 | 6,89 | 6,90 | 0,28% | 2.589,00 |
| 26.11.2025 | 6,87 | 6,96 | 6,81 | 6,88 | 0,45% | 11.604,00 |
| 25.11.2025 | 6,58 | 6,87 | 6,58 | 6,85 | 2,24% | 9.137,00 |
| 24.11.2025 | 6,50 | 6,75 | 6,50 | 6,70 | 2,60% | 9.454,00 |
| 21.11.2025 | 6,52 | 6,67 | 6,50 | 6,53 | -0,46% | 6.819,00 |
| 20.11.2025 | 6,75 | 6,76 | 6,50 | 6,56 | -2,90% | 13.234,00 |
| 19.11.2025 | 6,96 | 6,98 | 6,71 | 6,76 | -2,09% | 6.870,00 |
| 18.11.2025 | 6,62 | 7,00 | 6,62 | 6,90 | 3,13% | 8.048,00 |
| 17.11.2025 | 6,70 | 7,00 | 6,60 | 6,69 | -4,42% | 17.045,00 |
| 14.11.2025 | 6,39 | 7,09 | 6,27 | 7,00 | 7,20% | 17.118,00 |
| 13.11.2025 | 6,85 | 6,86 | 6,45 | 6,53 | -3,97% | 21.169,00 |
| 12.11.2025 | 6,72 | 6,86 | 6,72 | 6,80 | 1,49% | 1.997,00 |
| 11.11.2025 | 6,75 | 6,75 | 6,63 | 6,70 | 0,75% | 3.618,00 |
| 10.11.2025 | 6,73 | 7,03 | 6,33 | 6,65 | -1,85% | 14.499,00 |
| 07.11.2025 | 6,70 | 6,78 | 6,70 | 6,78 | -0,80% | 2.939,00 |
| 06.11.2025 | 6,77 | 7,00 | 6,66 | 6,83 | -0,29% | 13.959,00 |
| 05.11.2025 | 6,83 | 6,95 | 6,83 | 6,85 | 1,90% | 6.273,00 |
| 04.11.2025 | 6,82 | 6,82 | 6,72 | 6,72 | -3,70% | 2.083,00 |
| 03.11.2025 | 6,91 | 6,98 | 6,80 | 6,98 | -0,29% | 7.918,00 |
| 31.10.2025 | 6,93 | 7,00 | 6,90 | 7,00 | 2,04% | 2.343,00 |
| 30.10.2025 | 6,88 | 7,00 | 6,83 | 6,86 | -0,58% | 1.384,00 |
| 29.10.2025 | 7,03 | 7,03 | 6,80 | 6,90 | -1,29% | 7.696,00 |
| 28.10.2025 | 6,90 | 7,09 | 6,90 | 6,99 | -0,43% | 8.596,00 |
| 27.10.2025 | 6,95 | 7,30 | 6,75 | 7,02 | 1,24% | 35.216,00 |
| 24.10.2025 | 6,77 | 7,10 | 6,77 | 6,93 | 2,73% | 5.057,00 |
| 23.10.2025 | 6,87 | 6,89 | 6,75 | 6,75 | -0,30% | 3.759,00 |
| 22.10.2025 | 6,85 | 6,97 | 6,75 | 6,77 | 0,15% | 4.977,00 |
| 21.10.2025 | 6,86 | 6,93 | 6,72 | 6,76 | -0,88% | 14.080,00 |
| 20.10.2025 | 6,84 | 7,03 | 6,82 | 6,82 | 0,15% | 2.396,00 |
| 17.10.2025 | 6,71 | 6,91 | 6,71 | 6,81 | 0,44% | 8.458,00 |
| 16.10.2025 | 6,85 | 6,88 | 6,78 | 6,78 | 0,32% | 3.951,00 |
| 15.10.2025 | 7,07 | 7,07 | 6,73 | 6,76 | -2,47% | 8.625,00 |
| 14.10.2025 | 7,00 | 7,00 | 6,62 | 6,93 | -2,39% | 21.918,00 |
| 13.10.2025 | 7,20 | 7,28 | 6,88 | 7,10 | -0,49% | 21.653,00 |
| 10.10.2025 | 7,20 | 7,20 | 7,05 | 7,14 | -1,79% | 13.769,00 |
| 09.10.2025 | 7,27 | 7,48 | 7,15 | 7,26 | -1,56% | 10.624,00 |
| 08.10.2025 | 7,32 | 7,50 | 7,30 | 7,38 | -0,07% | 9.191,00 |
| 07.10.2025 | 7,48 | 7,51 | 7,28 | 7,39 | -0,34% | 5.462,00 |
| 06.10.2025 | 7,10 | 7,50 | 7,10 | 7,41 | -2,37% | 25.993,00 |
| 03.10.2025 | 7,69 | 7,89 | 7,46 | 7,59 | 4,40% | 2.174,00 |
| 02.10.2025 | 7,52 | 7,80 | 7,02 | 7,27 | -3,32% | 75.569,00 |
| 01.10.2025 | 7,00 | 7,80 | 7,00 | 7,52 | -18,08% | 54.233,00 |
| 30.09.2025 | 9,02 | 9,45 | 9,02 | 9,18 | 0,33% | 73.576,00 |
| 29.09.2025 | 9,34 | 9,45 | 9,07 | 9,15 | -0,44% | 29.445,00 |
| 26.09.2025 | 9,11 | 9,34 | 8,95 | 9,19 | 0,88% | 18.948,00 |
| 25.09.2025 | 8,91 | 9,11 | 8,91 | 9,11 | 0,33% | 24.267,00 |
| 24.09.2025 | 9,05 | 9,15 | 8,90 | 9,08 | -0,77% | 38.419,00 |
| 23.09.2025 | 9,20 | 9,34 | 9,01 | 9,15 | -1,08% | 9.518,00 |
| 22.09.2025 | 9,06 | 9,38 | 8,90 | 9,25 | 1,87% | 16.899,00 |
| 19.09.2025 | 8,81 | 9,08 | 8,81 | 9,08 | 0,78% | 15.910,00 |
| 18.09.2025 | 8,45 | 9,03 | 8,45 | 9,01 | 6,44% | 19.541,00 |
| 17.09.2025 | 8,62 | 8,65 | 8,30 | 8,47 | -0,06% | 20.728,00 |
| 16.09.2025 | 8,75 | 8,96 | 8,34 | 8,47 | -4,40% | 12.066,00 |
| 15.09.2025 | 8,94 | 8,94 | 8,57 | 8,86 | -1,12% | 40.156,00 |
| 12.09.2025 | 9,09 | 9,22 | 8,92 | 8,96 | -1,65% | 31.840,00 |
| 11.09.2025 | 9,10 | 9,46 | 8,91 | 9,11 | 0,82% | 29.302,00 |
| 10.09.2025 | 8,95 | 9,38 | 8,77 | 9,04 | 1,29% | 11.369,00 |
| 09.09.2025 | 9,19 | 9,19 | 8,65 | 8,92 | -2,51% | 12.652,00 |
| 08.09.2025 | 9,45 | 9,55 | 8,77 | 9,15 | 0,00% | 64.146,00 |
| 05.09.2025 | 9,10 | 9,70 | 9,00 | 9,15 | 4,69% | 49.456,00 |
| 04.09.2025 | 8,90 | 9,34 | 8,45 | 8,74 | -3,32% | 21.219,00 |
| 03.09.2025 | 9,58 | 9,67 | 8,85 | 9,04 | -3,93% | 26.634,00 |
| 02.09.2025 | 8,41 | 9,85 | 8,29 | 9,41 | 14,94% | 104.015,00 |
| 29.08.2025 | 8,00 | 8,44 | 7,81 | 8,19 | 1,59% | 22.164,00 |
| 28.08.2025 | 7,74 | 8,20 | 7,74 | 8,06 | 1,50% | 13.931,00 |
| 27.08.2025 | 7,70 | 7,94 | 7,70 | 7,94 | 2,45% | 13.033,00 |
| 26.08.2025 | 7,24 | 7,93 | 7,24 | 7,75 | 2,30% | 15.569,00 |
| 25.08.2025 | 7,66 | 7,75 | 7,51 | 7,58 | -1,10% | 13.916,00 |
| 22.08.2025 | 7,45 | 7,89 | 7,45 | 7,66 | -0,52% | 2.821,00 |
| 21.08.2025 | 7,39 | 7,70 | 7,39 | 7,70 | 1,45% | 9.637,00 |
| 20.08.2025 | 7,54 | 7,59 | 7,25 | 7,59 | -0,52% | 13.213,00 |
| 19.08.2025 | 7,62 | 7,67 | 7,51 | 7,63 | -2,05% | 1.536,00 |
| 18.08.2025 | 7,72 | 7,97 | 7,59 | 7,79 | -1,14% | 7.034,00 |
| 15.08.2025 | 7,40 | 7,98 | 7,40 | 7,88 | 10,21% | 53.115,00 |
| 14.08.2025 | 7,17 | 7,40 | 6,99 | 7,15 | -5,30% | 19.648,00 |
| 13.08.2025 | 7,52 | 7,60 | 7,15 | 7,55 | -0,40% | 27.509,00 |
| 12.08.2025 | 7,40 | 7,58 | 7,10 | 7,58 | 2,43% | 23.347,00 |
| 11.08.2025 | 7,16 | 7,40 | 7,05 | 7,40 | 3,79% | 21.607,00 |
| 08.08.2025 | 7,13 | 7,14 | 7,00 | 7,13 | 0,99% | 15.914,00 |
| 07.08.2025 | 7,10 | 7,15 | 7,06 | 7,06 | -0,84% | 6.469,00 |
| 06.08.2025 | 7,19 | 7,24 | 7,06 | 7,12 | -1,79% | 6.756,00 |
| 05.08.2025 | 7,03 | 7,25 | 7,00 | 7,25 | 0,10% | 15.600,00 |
| 04.08.2025 | 6,87 | 7,24 | 6,81 | 7,24 | 4,58% | 4.871,00 |
| 01.08.2025 | 7,30 | 7,30 | 6,75 | 6,93 | 0,80% | 6.975,00 |
| 31.07.2025 | 6,95 | 7,00 | 6,77 | 6,87 | 0,00% | 2.703,00 |
| 30.07.2025 | 7,02 | 7,20 | 6,56 | 6,87 | 0,00% | 9.587,00 |
| 29.07.2025 | 7,10 | 7,23 | 6,75 | 6,87 | -3,10% | 20.527,00 |