11,110$
Echtzeit-Aktienkurs Fortress Biotech
Bid:
Ask:
Aktienkurse zur Fortress Biotech Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -5,20% | 39.603,00 |
| 10.02.2026 | 12,29 | 12,37 | 11,60 | 11,93 | -2,93% | 16.503,00 |
| 09.02.2026 | 12,00 | 12,38 | 11,57 | 12,29 | 2,50% | 6.632,00 |
| 06.02.2026 | 11,92 | 11,99 | 11,70 | 11,99 | 1,78% | 6.497,00 |
| 05.02.2026 | 11,82 | 12,11 | 11,42 | 11,78 | -0,17% | 12.335,00 |
| 04.02.2026 | 12,01 | 12,07 | 11,49 | 11,80 | -3,28% | 16.736,00 |
| 03.02.2026 | 12,25 | 12,27 | 11,90 | 12,20 | 0,16% | 12.821,00 |
| 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% | 13.404,00 |
| 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% | 7.003,00 |
| 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% | 21.579,00 |
| 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% | 11.522,00 |
| 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% | 18.163,00 |
| 14.01.2026 | 12,51 | 12,66 | 11,49 | 12,34 | -1,91% | 42.679,00 |
| 13.01.2026 | 11,10 | 12,98 | 11,00 | 12,58 | 23,51% | 160.580,00 |
| 12.01.2026 | 10,50 | 10,50 | 9,85 | 10,19 | -1,21% | 21.443,00 |
| 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% | 7.231,00 |
| 07.01.2026 | 10,49 | 10,70 | 9,74 | 9,82 | -6,48% | 58.522,00 |
| 06.01.2026 | 10,65 | 10,68 | 10,20 | 10,50 | -1,87% | 17.664,00 |
| 05.01.2026 | 10,08 | 10,84 | 9,96 | 10,70 | 5,31% | 38.946,00 |
| 02.01.2026 | 9,49 | 10,30 | 9,49 | 10,16 | 7,06% | 27.313,00 |
| 31.12.2025 | 9,39 | 9,50 | 9,25 | 9,49 | 1,71% | 26.081,00 |
| 30.12.2025 | 9,20 | 9,40 | 9,18 | 9,33 | 1,19% | 21.605,00 |
| 29.12.2025 | 9,45 | 9,48 | 9,14 | 9,22 | -1,81% | 16.864,00 |
| 26.12.2025 | 9,13 | 9,39 | 8,99 | 9,39 | 2,07% | 19.719,00 |
| 24.12.2025 | 9,35 | 9,35 | 9,16 | 9,20 | -0,54% | 9.771,00 |
| 23.12.2025 | 9,05 | 9,25 | 9,05 | 9,25 | 1,31% | 22.402,00 |
| 22.12.2025 | 9,20 | 9,45 | 8,80 | 9,13 | -0,76% | 39.962,00 |
| 19.12.2025 | 9,15 | 9,34 | 9,10 | 9,20 | 0,44% | 30.678,00 |
| 18.12.2025 | 9,46 | 9,46 | 9,10 | 9,16 | 1,33% | 41.018,00 |
| 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 |