18,530$
-0,64%
Echtzeit-Aktienkurs Fortress Biotech
Bid:
Ask:
Aktienkurse zur Fortress Biotech Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,50 | 18,60 | 18,49 | 18,59 | 0,27% | 10.123,00 |
| 08.09.2026 | 18,75 | 18,75 | 18,54 | 18,54 | -1,12% | 3.519,00 |
| 04.09.2026 | 18,55 | 18,80 | 18,54 | 18,75 | 1,02% | 7.843,00 |
| 03.09.2026 | 18,73 | 18,73 | 18,51 | 18,56 | -0,85% | 3.601,00 |
| 02.09.2026 | 18,60 | 18,80 | 18,55 | 18,72 | 1,19% | 7.144,00 |
| 01.09.2026 | 18,55 | 18,60 | 18,50 | 18,50 | -1,23% | 4.584,00 |
| 31.08.2026 | 18,68 | 18,82 | 18,55 | 18,73 | 0,64% | 3.040,00 |
| 28.08.2026 | 18,75 | 18,75 | 18,50 | 18,61 | 0,27% | 5.091,00 |
| 27.08.2026 | 18,38 | 18,58 | 18,38 | 18,56 | 0,87% | 6.633,00 |
| 26.08.2026 | 18,21 | 18,43 | 18,00 | 18,40 | 0,55% | 4.977,00 |
| 25.08.2026 | 18,36 | 18,40 | 18,20 | 18,30 | -0,49% | 17.064,00 |
| 24.08.2026 | 18,50 | 18,50 | 18,15 | 18,39 | 0,49% | 13.350,00 |
| 21.08.2026 | 18,30 | 18,59 | 18,30 | 18,30 | 0,16% | 8.497,00 |
| 20.08.2026 | 18,02 | 18,27 | 18,02 | 18,27 | 0,36% | 11.627,00 |
| 19.08.2026 | 18,16 | 18,34 | 18,05 | 18,21 | -0,08% | 12.263,00 |
| 18.08.2026 | 18,05 | 18,26 | 18,00 | 18,22 | 0,50% | 10.768,00 |
| 17.08.2026 | 18,53 | 18,55 | 18,08 | 18,13 | -2,81% | 17.630,00 |
| 14.08.2026 | 18,69 | 18,90 | 18,00 | 18,66 | -4,68% | 40.432,00 |
| 13.08.2026 | 19,09 | 19,58 | 18,78 | 19,57 | 1,32% | 7.564,00 |
| 12.08.2026 | 19,10 | 19,50 | 19,10 | 19,31 | -1,53% | 9.704,00 |
| 11.08.2026 | 19,05 | 19,62 | 19,05 | 19,62 | 1,00% | 2.130,00 |
| 10.08.2026 | 19,90 | 20,00 | 19,00 | 19,42 | -2,31% | 10.076,00 |
| 07.08.2026 | 19,95 | 19,95 | 18,94 | 19,88 | 2,11% | 4.719,00 |
| 06.08.2026 | 19,00 | 19,47 | 18,99 | 19,47 | 1,51% | 15.670,00 |
| 05.08.2026 | 19,00 | 19,19 | 18,75 | 19,18 | 1,43% | 16.146,00 |
| 04.08.2026 | 18,89 | 18,99 | 18,75 | 18,91 | -0,47% | 16.014,00 |
| 03.08.2026 | 18,90 | 19,08 | 18,75 | 19,00 | 0,64% | 19.962,00 |
| 31.07.2026 | 18,85 | 18,98 | 18,80 | 18,88 | 0,43% | 3.917,00 |
| 30.07.2026 | 18,79 | 19,00 | 18,70 | 18,80 | -0,05% | 27.455,00 |
| 29.07.2026 | 18,90 | 18,95 | 18,73 | 18,81 | 0,27% | 10.182,00 |
| 28.07.2026 | 18,59 | 18,82 | 18,56 | 18,76 | -0,21% | 8.783,00 |
| 27.07.2026 | 18,91 | 18,93 | 18,75 | 18,80 | -0,48% | 9.471,00 |
| 24.07.2026 | 18,71 | 18,90 | 18,55 | 18,89 | 0,21% | 11.490,00 |
| 23.07.2026 | 18,72 | 18,85 | 18,50 | 18,85 | -0,26% | 6.632,00 |
| 22.07.2026 | 18,89 | 18,90 | 18,75 | 18,90 | 0,64% | 3.043,00 |
| 21.07.2026 | 18,70 | 19,00 | 18,65 | 18,78 | 0,21% | 3.326,00 |
| 20.07.2026 | 18,68 | 18,79 | 18,65 | 18,74 | 0,16% | 13.447,00 |
| 17.07.2026 | 18,65 | 18,78 | 18,50 | 18,71 | 0,59% | 6.843,00 |
| 16.07.2026 | 18,80 | 18,80 | 18,47 | 18,60 | -1,15% | 2.829,00 |
| 15.07.2026 | 18,80 | 18,90 | 18,80 | 18,82 | 0,36% | 4.017,00 |
| 14.07.2026 | 18,42 | 18,89 | 18,42 | 18,75 | 0,27% | 12.391,00 |
| 13.07.2026 | 18,61 | 19,30 | 18,58 | 18,70 | 0,75% | 10.525,00 |
| 10.07.2026 | 18,70 | 18,75 | 18,40 | 18,56 | -1,28% | 8.330,00 |
| 09.07.2026 | 18,99 | 19,10 | 18,50 | 18,80 | -1,39% | 10.655,00 |
| 08.07.2026 | 20,00 | 20,00 | 17,90 | 19,07 | -4,08% | 54.885,00 |
| 07.07.2026 | 20,06 | 20,20 | 19,53 | 19,88 | -1,75% | 26.075,00 |
| 06.07.2026 | 20,33 | 20,35 | 19,95 | 20,23 | -0,88% | 12.688,00 |
| 02.07.2026 | 20,11 | 20,50 | 20,11 | 20,41 | 0,79% | 20.856,00 |
| 01.07.2026 | 20,10 | 20,35 | 20,05 | 20,25 | 0,75% | 22.265,00 |
| 30.06.2026 | 20,22 | 20,22 | 20,00 | 20,10 | 0,10% | 10.534,00 |
| 29.06.2026 | 20,11 | 20,11 | 20,05 | 20,08 | 0,15% | 5.254,00 |
| 26.06.2026 | 20,06 | 20,30 | 20,00 | 20,05 | -0,64% | 6.192,00 |
| 25.06.2026 | 20,13 | 20,29 | 20,09 | 20,18 | -0,30% | 1.038,00 |
| 24.06.2026 | 20,15 | 20,26 | 20,04 | 20,24 | 1,15% | 13.112,00 |
| 23.06.2026 | 19,92 | 20,30 | 19,75 | 20,01 | 0,45% | 15.722,00 |
| 22.06.2026 | 20,06 | 20,13 | 19,92 | 19,92 | -0,70% | 10.275,00 |
| 18.06.2026 | 20,65 | 20,65 | 20,06 | 20,06 | -2,24% | 8.430,00 |
| 17.06.2026 | 20,25 | 20,81 | 20,24 | 20,52 | 1,33% | 45.492,00 |
| 16.06.2026 | 21,00 | 21,00 | 20,25 | 20,25 | -3,02% | 22.329,00 |
| 15.06.2026 | 20,90 | 21,43 | 20,81 | 20,88 | 0,82% | 38.629,00 |
| 12.06.2026 | 20,02 | 20,85 | 20,02 | 20,71 | 1,02% | 42.847,00 |
| 11.06.2026 | 20,07 | 20,50 | 20,02 | 20,50 | 1,99% | 14.105,00 |
| 10.06.2026 | 20,10 | 20,65 | 20,10 | 20,10 | -0,50% | 19.965,00 |
| 09.06.2026 | 20,50 | 20,50 | 20,02 | 20,20 | 0,00% | 12.600,00 |
| 08.06.2026 | 20,70 | 21,00 | 19,67 | 20,20 | -2,27% | 36.611,00 |
| 05.06.2026 | 21,23 | 21,23 | 20,65 | 20,67 | -1,95% | 32.911,00 |
| 04.06.2026 | 20,69 | 21,15 | 20,65 | 21,08 | 1,50% | 34.731,00 |
| 03.06.2026 | 20,68 | 21,00 | 20,65 | 20,77 | 1,66% | 61.893,00 |
| 02.06.2026 | 20,50 | 20,82 | 20,40 | 20,43 | -0,24% | 66.288,00 |
| 01.06.2026 | 19,74 | 20,70 | 19,55 | 20,48 | 5,19% | 105.670,00 |
| 29.05.2026 | 19,41 | 19,65 | 19,12 | 19,47 | 0,36% | 36.222,00 |
| 28.05.2026 | 19,01 | 19,45 | 19,00 | 19,40 | 2,70% | 78.091,00 |
| 27.05.2026 | 18,35 | 19,11 | 18,00 | 18,89 | 3,51% | 38.281,00 |
| 26.05.2026 | 17,01 | 18,42 | 17,01 | 18,25 | 9,28% | 71.513,00 |
| 22.05.2026 | 16,43 | 16,70 | 16,06 | 16,70 | 2,50% | 14.241,00 |
| 21.05.2026 | 16,11 | 16,60 | 16,11 | 16,29 | 0,33% | 10.286,00 |
| 20.05.2026 | 16,10 | 16,30 | 15,78 | 16,24 | 0,93% | 12.401,00 |
| 19.05.2026 | 16,19 | 16,67 | 16,05 | 16,09 | -0,68% | 36.808,00 |
| 18.05.2026 | 14,94 | 16,24 | 14,83 | 16,20 | 7,93% | 63.405,00 |
| 15.05.2026 | 14,00 | 15,49 | 13,85 | 15,01 | 7,06% | 71.018,00 |
| 14.05.2026 | 13,74 | 14,02 | 13,65 | 14,02 | 2,94% | 3.596,00 |
| 13.05.2026 | 13,27 | 13,62 | 13,25 | 13,62 | 2,10% | 15.698,00 |
| 12.05.2026 | 13,58 | 13,72 | 13,25 | 13,34 | -1,62% | 14.489,00 |
| 11.05.2026 | 13,32 | 13,95 | 13,32 | 13,56 | 0,44% | 17.863,00 |
| 08.05.2026 | 13,26 | 13,64 | 13,26 | 13,50 | 0,08% | 29.067,00 |
| 07.05.2026 | 14,22 | 14,30 | 13,35 | 13,49 | -5,71% | 34.511,00 |
| 06.05.2026 | 14,28 | 14,45 | 14,19 | 14,31 | 0,26% | 10.343,00 |
| 05.05.2026 | 14,08 | 14,33 | 14,07 | 14,27 | 1,35% | 3.763,00 |
| 04.05.2026 | 14,34 | 14,34 | 14,07 | 14,08 | -1,88% | 14.093,00 |
| 01.05.2026 | 14,28 | 14,48 | 14,28 | 14,35 | 0,28% | 2.248,00 |
| 30.04.2026 | 14,41 | 14,41 | 14,30 | 14,31 | -0,76% | 3.307,00 |
| 29.04.2026 | 14,32 | 14,50 | 14,31 | 14,42 | -0,07% | 5.897,00 |
| 28.04.2026 | 14,33 | 14,45 | 14,28 | 14,43 | -0,45% | 6.558,00 |
| 27.04.2026 | 14,35 | 14,56 | 14,20 | 14,50 | 1,72% | 23.697,00 |
| 24.04.2026 | 13,78 | 14,36 | 13,50 | 14,25 | 6,26% | 18.549,00 |
| 23.04.2026 | 13,44 | 13,44 | 13,31 | 13,41 | -0,15% | 5.015,00 |
| 22.04.2026 | 13,29 | 13,46 | 13,29 | 13,43 | 0,90% | 1.753,00 |
| 21.04.2026 | 13,27 | 13,38 | 13,19 | 13,31 | 0,99% | 7.601,00 |
| 20.04.2026 | 13,21 | 13,50 | 12,93 | 13,18 | -0,60% | 13.070,00 |
| 17.04.2026 | 13,50 | 13,58 | 13,09 | 13,26 | 1,03% | 13.095,00 |