5,854$
-1,94%
Echtzeit-Aktienkurs FAT Brands
Bid:
Ask:
Aktienkurse zur FAT Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 6,08 | 6,08 | 5,75 | 5,89 | -1,34% | 34.156,00 |
| 30.05.2024 | 5,53 | 6,07 | 5,53 | 5,97 | 6,80% | 39.563,00 |
| 29.05.2024 | 5,27 | 5,66 | 5,27 | 5,59 | 4,10% | 11.186,00 |
| 28.05.2024 | 5,28 | 5,48 | 5,26 | 5,37 | 2,09% | 31.945,00 |
| 24.05.2024 | 5,18 | 5,26 | 5,07 | 5,26 | 2,14% | 31.088,00 |
| 23.05.2024 | 5,26 | 5,26 | 5,08 | 5,15 | 0,39% | 18.875,00 |
| 22.05.2024 | 5,19 | 5,33 | 5,11 | 5,13 | -1,16% | 39.409,00 |
| 21.05.2024 | 5,41 | 5,41 | 5,16 | 5,19 | -4,24% | 44.628,00 |
| 20.05.2024 | 5,50 | 5,55 | 5,39 | 5,42 | -0,09% | 36.161,00 |
| 17.05.2024 | 5,42 | 5,54 | 5,38 | 5,43 | -0,28% | 32.649,00 |
| 16.05.2024 | 5,50 | 5,61 | 5,26 | 5,44 | -1,45% | 69.539,00 |
| 15.05.2024 | 5,56 | 5,59 | 5,45 | 5,52 | -0,18% | 34.632,00 |
| 14.05.2024 | 5,51 | 5,61 | 5,35 | 5,53 | 1,28% | 35.138,00 |
| 13.05.2024 | 5,67 | 5,67 | 5,32 | 5,46 | 0,74% | 188.832,00 |
| 10.05.2024 | 7,50 | 7,75 | 5,38 | 5,42 | -27,73% | 423.094,00 |
| 09.05.2024 | 7,49 | 7,59 | 7,30 | 7,50 | 0,74% | 19.752,00 |
| 08.05.2024 | 7,60 | 7,77 | 7,20 | 7,45 | -2,55% | 15.136,00 |
| 07.05.2024 | 7,52 | 7,73 | 7,40 | 7,64 | 2,69% | 13.924,00 |
| 06.05.2024 | 7,45 | 7,53 | 7,36 | 7,44 | 1,09% | 9.424,00 |
| 03.05.2024 | 7,31 | 7,42 | 7,31 | 7,36 | 1,52% | 3.324,00 |
| 02.05.2024 | 7,21 | 7,41 | 7,15 | 7,25 | -0,28% | 9.423,00 |
| 01.05.2024 | 7,37 | 7,50 | 7,25 | 7,27 | -2,42% | 6.634,00 |
| 30.04.2024 | 7,39 | 7,48 | 7,35 | 7,45 | 1,79% | 3.653,00 |
| 29.04.2024 | 7,27 | 7,50 | 7,25 | 7,32 | 0,67% | 4.918,00 |
| 26.04.2024 | 7,50 | 7,50 | 7,21 | 7,27 | -3,07% | 6.386,00 |
| 25.04.2024 | 7,45 | 7,50 | 7,20 | 7,50 | 1,08% | 16.275,00 |
| 24.04.2024 | 7,54 | 7,54 | 7,36 | 7,42 | 0,28% | 10.463,00 |
| 23.04.2024 | 7,21 | 7,50 | 7,15 | 7,40 | 2,27% | 28.063,00 |
| 22.04.2024 | 7,31 | 7,31 | 7,04 | 7,24 | 0,07% | 2.387,00 |
| 19.04.2024 | 7,27 | 7,27 | 7,00 | 7,23 | 2,55% | 5.349,00 |
| 18.04.2024 | 7,22 | 7,25 | 7,00 | 7,05 | -0,70% | 9.742,00 |
| 17.04.2024 | 7,13 | 7,13 | 7,05 | 7,10 | 1,14% | 4.503,00 |
| 16.04.2024 | 7,01 | 7,17 | 7,01 | 7,02 | -0,14% | 6.720,00 |
| 15.04.2024 | 6,99 | 7,14 | 6,97 | 7,03 | -1,40% | 5.393,00 |
| 12.04.2024 | 7,25 | 7,25 | 7,03 | 7,13 | -1,66% | 5.798,00 |
| 11.04.2024 | 7,39 | 7,49 | 7,24 | 7,25 | -2,68% | 9.986,00 |
| 10.04.2024 | 7,55 | 7,65 | 7,40 | 7,45 | -0,13% | 8.970,00 |
| 09.04.2024 | 7,44 | 7,91 | 7,29 | 7,46 | 0,13% | 8.067,00 |
| 08.04.2024 | 7,52 | 7,82 | 7,43 | 7,45 | -0,67% | 9.785,00 |
| 05.04.2024 | 7,50 | 7,81 | 7,40 | 7,50 | 0,00% | 36.845,00 |
| 04.04.2024 | 7,37 | 7,66 | 7,35 | 7,50 | 1,08% | 16.675,00 |
| 03.04.2024 | 7,36 | 7,58 | 7,36 | 7,42 | 0,68% | 7.579,00 |
| 02.04.2024 | 7,51 | 7,65 | 7,29 | 7,37 | -1,34% | 16.537,00 |
| 01.04.2024 | 7,70 | 7,73 | 7,47 | 7,47 | -1,71% | 16.451,00 |
| 28.03.2024 | 7,70 | 7,70 | 7,54 | 7,60 | -0,07% | 5.182,00 |
| 27.03.2024 | 7,58 | 7,74 | 7,58 | 7,61 | 0,07% | 2.154,00 |
| 26.03.2024 | 7,58 | 7,76 | 7,58 | 7,60 | -0,26% | 6.925,00 |
| 25.03.2024 | 7,60 | 7,82 | 7,60 | 7,62 | 0,53% | 2.872,00 |
| 22.03.2024 | 7,50 | 8,00 | 7,50 | 7,58 | 0,53% | 12.801,00 |
| 21.03.2024 | 7,41 | 7,82 | 7,38 | 7,54 | 2,03% | 9.125,00 |
| 20.03.2024 | 7,66 | 7,71 | 7,37 | 7,39 | -1,60% | 8.470,00 |
| 19.03.2024 | 7,39 | 7,72 | 7,24 | 7,51 | 2,74% | 9.182,00 |
| 18.03.2024 | 7,34 | 7,49 | 7,26 | 7,31 | 0,27% | 18.849,00 |
| 15.03.2024 | 7,47 | 7,49 | 7,15 | 7,29 | 1,25% | 17.507,00 |
| 14.03.2024 | 7,37 | 7,37 | 7,15 | 7,20 | -1,50% | 7.899,00 |
| 13.03.2024 | 7,55 | 7,79 | 7,05 | 7,31 | -4,69% | 21.768,00 |
| 12.03.2024 | 7,90 | 8,04 | 7,60 | 7,67 | -3,64% | 30.276,00 |
| 11.03.2024 | 8,06 | 8,09 | 7,95 | 7,96 | -1,85% | 19.169,00 |
| 08.03.2024 | 8,11 | 8,46 | 8,10 | 8,11 | -2,29% | 11.354,00 |
| 07.03.2024 | 8,46 | 8,50 | 8,21 | 8,30 | 1,10% | 6.107,00 |
| 06.03.2024 | 8,03 | 8,44 | 8,03 | 8,21 | 2,88% | 12.262,00 |
| 05.03.2024 | 8,68 | 8,72 | 7,98 | 7,98 | -8,17% | 23.669,00 |
| 04.03.2024 | 8,69 | 8,92 | 8,46 | 8,69 | -0,34% | 18.493,00 |
| 01.03.2024 | 9,09 | 9,09 | 8,71 | 8,72 | -4,47% | 14.987,00 |
| 29.02.2024 | 8,52 | 9,13 | 8,52 | 9,13 | 5,04% | 37.181,00 |
| 28.02.2024 | 8,68 | 9,00 | 8,50 | 8,69 | 1,28% | 14.242,00 |
| 27.02.2024 | 8,45 | 8,88 | 8,45 | 8,58 | 0,82% | 15.955,00 |
| 26.02.2024 | 8,83 | 9,02 | 8,41 | 8,51 | -2,52% | 14.975,00 |
| 23.02.2024 | 8,08 | 8,75 | 7,97 | 8,73 | 9,87% | 19.693,00 |
| 22.02.2024 | 8,31 | 8,44 | 7,54 | 7,95 | -4,27% | 44.773,00 |
| 21.02.2024 | 8,88 | 8,88 | 7,91 | 8,30 | -5,68% | 47.322,00 |
| 20.02.2024 | 9,05 | 9,13 | 8,80 | 8,80 | -3,61% | 15.754,00 |
| 16.02.2024 | 9,05 | 9,28 | 9,00 | 9,13 | -0,54% | 28.758,00 |
| 15.02.2024 | 9,18 | 9,20 | 9,01 | 9,18 | -0,11% | 14.550,00 |
| 14.02.2024 | 8,95 | 9,19 | 8,90 | 9,19 | 0,99% | 19.703,00 |