14,765$
-6,10%
Echtzeit-Aktienkurs Fortress Biotech
Bid:
Ask:
Aktienkurse zur Fortress Biotech Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,85 | 15,97 | 14,96 | 15,00 | -4,61% | 14.216,00 |
| 11.11.2026 | 15,68 | 15,91 | 15,65 | 15,73 | 0,42% | 14.036,00 |
| 10.11.2026 | 15,23 | 15,67 | 15,20 | 15,66 | 1,36% | 5.421,00 |
| 09.11.2026 | 15,45 | 15,82 | 15,02 | 15,45 | 4,11% | 23.371,00 |
| 06.11.2026 | 15,40 | 15,40 | 14,56 | 14,84 | -0,84% | 11.709,00 |
| 05.11.2026 | 15,17 | 15,26 | 14,69 | 14,97 | -0,23% | 6.436,00 |
| 04.11.2026 | 14,92 | 15,42 | 14,90 | 15,00 | 0,60% | 12.948,00 |
| 03.11.2026 | 14,85 | 15,20 | 14,25 | 14,91 | 0,95% | 33.416,00 |
| 02.11.2026 | 15,05 | 15,53 | 14,77 | 14,77 | -2,19% | 18.339,00 |
| 30.10.2026 | 15,39 | 15,76 | 15,05 | 15,10 | -3,14% | 24.343,00 |
| 29.10.2026 | 15,61 | 16,15 | 15,52 | 15,59 | -1,76% | 19.092,00 |
| 28.10.2026 | 16,01 | 16,47 | 15,20 | 15,87 | -0,87% | 24.784,00 |
| 27.10.2026 | 16,06 | 16,18 | 15,78 | 16,01 | -1,17% | 23.557,00 |
| 26.10.2026 | 16,33 | 16,33 | 16,20 | 16,20 | -1,52% | 1.597,00 |
| 23.10.2026 | 16,80 | 16,80 | 15,06 | 16,45 | -1,32% | 28.642,00 |
| 22.10.2026 | 16,87 | 16,98 | 16,30 | 16,67 | -0,60% | 6.759,00 |
| 21.10.2026 | 16,61 | 16,86 | 16,50 | 16,77 | 2,13% | 5.514,00 |
| 20.10.2026 | 16,80 | 16,80 | 16,38 | 16,42 | -1,67% | 6.856,00 |
| 19.10.2026 | 16,75 | 16,75 | 16,65 | 16,70 | 0,17% | 2.073,00 |
| 16.10.2026 | 16,70 | 16,88 | 16,51 | 16,67 | -1,30% | 10.984,00 |
| 15.10.2026 | 16,80 | 16,97 | 16,39 | 16,89 | 2,49% | 11.710,00 |
| 14.10.2026 | 17,10 | 17,11 | 16,37 | 16,48 | -5,34% | 11.503,00 |
| 13.10.2026 | 17,42 | 17,60 | 17,18 | 17,41 | -1,36% | 5.195,00 |
| 12.10.2026 | 17,61 | 17,90 | 17,60 | 17,65 | -1,07% | 4.929,00 |
| 09.10.2026 | 17,85 | 17,85 | 17,62 | 17,84 | 0,34% | 822,00 |
| 08.10.2026 | 17,74 | 17,96 | 17,40 | 17,78 | -1,38% | 6.306,00 |
| 07.10.2026 | 17,50 | 18,16 | 17,50 | 18,03 | -2,97% | 4.063,00 |
| 06.10.2026 | 18,00 | 18,58 | 17,50 | 18,58 | 2,65% | 4.885,00 |
| 05.10.2026 | 16,95 | 18,10 | 16,95 | 18,10 | 7,35% | 30.165,00 |
| 02.10.2026 | 16,20 | 17,25 | 16,20 | 16,86 | 4,98% | 25.188,00 |
| 01.10.2026 | 16,31 | 16,38 | 16,05 | 16,06 | -2,73% | 7.287,00 |
| 30.09.2026 | 16,37 | 16,70 | 16,37 | 16,51 | -0,96% | 16.218,00 |
| 29.09.2026 | 16,64 | 16,94 | 16,04 | 16,67 | 0,91% | 58.833,00 |
| 28.09.2026 | 16,76 | 16,76 | 16,40 | 16,52 | -0,75% | 10.394,00 |
| 25.09.2026 | 16,82 | 16,86 | 16,38 | 16,65 | -1,07% | 64.908,00 |
| 24.09.2026 | 17,00 | 17,03 | 16,79 | 16,83 | -1,32% | 13.250,00 |
| 23.09.2026 | 17,10 | 17,14 | 16,86 | 17,05 | -0,58% | 15.934,00 |
| 22.09.2026 | 18,00 | 18,00 | 17,10 | 17,15 | -0,69% | 7.327,00 |
| 21.09.2026 | 17,80 | 17,80 | 17,25 | 17,27 | -2,92% | 6.802,00 |
| 18.09.2026 | 18,00 | 18,00 | 17,62 | 17,79 | -0,61% | 2.792,00 |
| 17.09.2026 | 18,31 | 18,31 | 16,71 | 17,90 | -1,16% | 19.130,00 |
| 16.09.2026 | 18,20 | 18,30 | 18,10 | 18,11 | -0,44% | 10.272,00 |
| 15.09.2026 | 18,35 | 18,35 | 18,19 | 18,19 | -1,36% | 7.317,00 |
| 14.09.2026 | 18,45 | 18,45 | 18,44 | 18,44 | -0,05% | 1.310,00 |
| 11.09.2026 | 18,70 | 18,76 | 18,32 | 18,45 | -0,67% | 3.632,00 |
| 10.09.2026 | 18,55 | 18,59 | 18,50 | 18,58 | -0,08% | 8.855,00 |
| 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 |