18,810$
-1,34%
Echtzeit-Aktienkurs Fortress Biotech
Bid:
Ask:
Aktienkurse zur Fortress Biotech Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,81 | 18,81 | 18,81 | 18,81 | -1,34% | 2.100,00 |
| 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 |
| 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 |