19,420$
0,10%
Echtzeit-Aktienkurs Fortress Biotech
Bid:
Ask:
Aktienkurse zur Fortress Biotech Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,40 | 19,50 | 19,40 | 19,42 | 0,10% | 84.558,00 |
| 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 |
| 16.04.2026 | 13,04 | 13,21 | 12,87 | 13,13 | -0,57% | 16.900,00 |
| 15.04.2026 | 13,20 | 13,38 | 13,01 | 13,20 | -1,27% | 12.644,00 |
| 14.04.2026 | 13,69 | 13,69 | 13,31 | 13,37 | -2,33% | 13.473,00 |
| 13.04.2026 | 13,70 | 13,70 | 13,42 | 13,69 | 0,06% | 7.377,00 |
| 10.04.2026 | 13,54 | 13,72 | 13,50 | 13,68 | -0,73% | 5.526,00 |
| 09.04.2026 | 13,77 | 13,96 | 13,60 | 13,78 | -0,79% | 2.937,00 |
| 08.04.2026 | 13,70 | 13,95 | 13,60 | 13,89 | 1,76% | 7.834,00 |
| 07.04.2026 | 13,83 | 13,83 | 13,35 | 13,65 | 0,22% | 6.442,00 |
| 06.04.2026 | 13,48 | 13,82 | 13,33 | 13,62 | 0,26% | 11.584,00 |
| 02.04.2026 | 13,45 | 13,86 | 13,35 | 13,59 | 0,63% | 12.594,00 |
| 01.04.2026 | 14,30 | 14,30 | 13,40 | 13,50 | -2,84% | 11.543,00 |
| 31.03.2026 | 13,51 | 14,00 | 13,30 | 13,90 | 5,67% | 17.314,00 |
| 30.03.2026 | 13,35 | 13,57 | 13,15 | 13,15 | -1,72% | 6.226,00 |
| 27.03.2026 | 13,26 | 13,43 | 13,25 | 13,38 | -0,74% | 4.362,00 |
| 26.03.2026 | 13,20 | 13,52 | 12,75 | 13,48 | 0,37% | 18.389,00 |
| 25.03.2026 | 13,40 | 13,56 | 13,00 | 13,43 | 1,28% | 10.662,00 |
| 24.03.2026 | 13,22 | 13,28 | 13,00 | 13,26 | 0,30% | 8.494,00 |
| 23.03.2026 | 13,35 | 13,49 | 13,21 | 13,22 | -0,60% | 14.499,00 |
| 20.03.2026 | 13,55 | 13,60 | 13,23 | 13,30 | -1,85% | 9.793,00 |
| 19.03.2026 | 13,60 | 13,60 | 13,50 | 13,55 | -1,17% | 4.934,00 |
| 18.03.2026 | 13,71 | 13,71 | 13,50 | 13,71 | 0,15% | 11.260,00 |
| 17.03.2026 | 13,70 | 13,73 | 13,22 | 13,69 | -0,15% | 27.491,00 |
| 16.03.2026 | 12,95 | 13,76 | 12,95 | 13,71 | 6,53% | 41.259,00 |
| 13.03.2026 | 13,57 | 13,78 | 12,50 | 12,87 | -3,26% | 33.991,00 |
| 12.03.2026 | 13,62 | 13,78 | 13,20 | 13,30 | -3,77% | 24.562,00 |
| 11.03.2026 | 13,62 | 13,82 | 13,20 | 13,82 | 2,10% | 18.772,00 |
| 10.03.2026 | 13,48 | 13,78 | 13,45 | 13,54 | -0,48% | 54,00 |
| 09.03.2026 | 14,07 | 14,24 | 13,28 | 13,61 | -2,61% | 54,00 |
| 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 |