Echtzeit-Aktienkurs Fiesta Restaurant Group
Bid:
Ask:
Aktienkurse zur Fiesta Restaurant Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,23 | 15,23 | 15,17 | 15,17 | -0,43% | - |
| 25.02.2021 | 15,42 | 15,42 | 15,23 | 15,24 | -6,25% | - |
| 24.02.2021 | 15,64 | 16,38 | 0,00 | 16,25 | 3,73% | - |
| 23.02.2021 | 15,88 | 16,00 | 0,00 | 15,67 | -4,04% | - |
| 22.02.2021 | 16,17 | 16,49 | 16,11 | 16,33 | -0,21% | - |
| 19.02.2021 | 16,52 | 16,61 | 16,07 | 16,36 | -0,43% | - |
| 18.02.2021 | 16,14 | 16,59 | 16,10 | 16,43 | 1,23% | - |
| 17.02.2021 | 16,22 | 16,25 | 16,21 | 16,23 | -0,76% | - |
| 16.02.2021 | 16,82 | 16,85 | 16,16 | 16,36 | -4,05% | - |
| 12.02.2021 | 17,04 | 17,19 | 16,75 | 17,05 | 1,22% | - |
| 11.02.2021 | 17,62 | 17,64 | 16,37 | 16,84 | 0,87% | - |
| 10.02.2021 | 16,25 | 16,80 | 16,12 | 16,70 | 0,18% | - |
| 09.02.2021 | 15,96 | 16,69 | 15,82 | 16,67 | 2,21% | - |
| 08.02.2021 | 16,11 | 16,45 | 16,02 | 16,31 | 1,97% | - |
| 05.02.2021 | 15,81 | 16,05 | 15,48 | 15,99 | 0,85% | - |
| 04.02.2021 | 15,98 | 15,98 | 15,86 | 15,86 | -0,44% | - |
| 03.02.2021 | 16,08 | 16,33 | 15,78 | 15,93 | -1,55% | - |
| 02.02.2021 | 16,23 | 16,67 | 16,00 | 16,18 | -1,73% | - |
| 01.02.2021 | 15,45 | 17,36 | 15,26 | 16,46 | 8,29% | - |
| 29.01.2021 | 14,84 | 15,27 | 14,54 | 15,20 | 0,53% | - |
| 28.01.2021 | 15,22 | 15,62 | 0,00 | 15,12 | 4,24% | - |
| 27.01.2021 | 15,30 | 15,37 | 14,08 | 14,51 | -7,61% | - |
| 26.01.2021 | 15,66 | 15,85 | 15,21 | 15,70 | -0,25% | - |
| 25.01.2021 | 15,74 | 15,75 | 15,74 | 15,74 | 2,31% | - |
| 22.01.2021 | 15,17 | 15,45 | 14,96 | 15,39 | 0,46% | - |
| 21.01.2021 | 15,32 | 15,53 | 15,05 | 15,32 | 0,62% | - |
| 20.01.2021 | 15,17 | 15,29 | 14,49 | 15,22 | 2,53% | - |
| 19.01.2021 | 14,63 | 14,98 | 14,60 | 14,85 | 1,19% | - |
| 15.01.2021 | 14,05 | 14,71 | 13,97 | 14,67 | 3,27% | - |
| 14.01.2021 | 14,08 | 14,35 | 13,96 | 14,21 | 0,82% | - |
| 13.01.2021 | 13,83 | 14,29 | 13,80 | 14,09 | -1,30% | - |
| 12.01.2021 | 13,68 | 14,39 | 0,00 | 14,28 | 6,93% | - |
| 11.01.2021 | 13,51 | 13,84 | 13,12 | 13,35 | 2,53% | - |
| 08.01.2021 | 12,78 | 13,02 | 12,60 | 13,02 | -2,36% | - |
| 07.01.2021 | 13,33 | 13,65 | 12,96 | 13,34 | 3,77% | - |
| 06.01.2021 | 12,56 | 13,29 | 12,45 | 12,85 | 2,68% | - |
| 05.01.2021 | 11,55 | 12,89 | 11,55 | 12,52 | 17,79% | - |
| 04.01.2021 | 11,08 | 11,08 | 10,56 | 10,63 | -6,72% | - |
| 31.12.2020 | 11,29 | 11,92 | 11,21 | 11,39 | 1,42% | - |
| 30.12.2020 | 11,77 | 11,80 | 10,87 | 11,23 | -3,40% | - |
| 29.12.2020 | 11,67 | 12,07 | 11,48 | 11,63 | -2,52% | - |
| 28.12.2020 | 11,77 | 11,93 | 11,70 | 11,93 | 0,59% | - |
| 24.12.2020 | 11,74 | 12,08 | 11,58 | 11,86 | 0,72% | - |
| 23.12.2020 | 11,72 | 11,88 | 11,65 | 11,77 | -0,04% | - |
| 22.12.2020 | 11,83 | 11,90 | 11,66 | 11,78 | 0,34% | - |
| 21.12.2020 | 11,46 | 11,97 | 11,46 | 11,74 | -1,63% | - |
| 18.12.2020 | 11,83 | 11,96 | 11,55 | 11,93 | -1,40% | - |
| 17.12.2020 | 12,38 | 12,38 | 11,93 | 12,10 | -3,39% | - |
| 16.12.2020 | 12,66 | 12,81 | 12,48 | 12,53 | -0,75% | - |
| 15.12.2020 | 12,59 | 12,96 | 12,50 | 12,62 | 2,69% | - |
| 14.12.2020 | 12,11 | 12,55 | 11,93 | 12,29 | 0,99% | - |
| 11.12.2020 | 12,72 | 15,48 | 12,17 | 12,17 | -4,32% | - |
| 10.12.2020 | 12,66 | 12,83 | 12,31 | 12,72 | -2,19% | - |
| 09.12.2020 | 13,41 | 13,48 | 12,96 | 13,01 | -1,18% | - |
| 08.12.2020 | 13,04 | 13,51 | 12,72 | 13,16 | 1,15% | - |
| 07.12.2020 | 13,22 | 17,18 | 0,00 | 13,01 | -0,91% | - |
| 04.12.2020 | 13,14 | 13,24 | 12,93 | 13,13 | -0,30% | - |
| 03.12.2020 | 12,90 | 13,66 | 12,90 | 13,17 | 2,65% | - |
| 02.12.2020 | 12,19 | 12,83 | 11,98 | 12,83 | 4,22% | - |
| 01.12.2020 | 12,34 | 12,65 | 12,15 | 12,31 | 4,94% | - |
| 30.11.2020 | 11,71 | 11,97 | 11,44 | 11,73 | -2,53% | - |
| 27.11.2020 | 11,83 | 12,17 | 11,68 | 12,04 | -1,59% | - |
| 25.11.2020 | 12,07 | 12,23 | 12,06 | 12,23 | 0,16% | - |
| 24.11.2020 | 12,24 | 12,47 | 12,08 | 12,21 | 2,35% | - |
| 23.11.2020 | 11,57 | 12,11 | 11,54 | 11,93 | 4,60% | - |
| 20.11.2020 | 11,13 | 11,58 | 11,05 | 11,41 | -0,48% | - |
| 19.11.2020 | 11,33 | 11,55 | 11,05 | 11,46 | 1,96% | - |
| 18.11.2020 | 11,17 | 11,77 | 11,14 | 11,24 | 0,36% | - |
| 17.11.2020 | 11,23 | 11,54 | 10,96 | 11,20 | 3,80% | - |
| 16.11.2020 | 10,69 | 10,91 | 10,63 | 10,79 | 5,17% | - |
| 13.11.2020 | 10,26 | 10,26 | 10,26 | 10,26 | 3,01% | - |
| 12.11.2020 | 10,13 | 10,17 | 9,56 | 9,96 | -9,45% | - |
| 11.11.2020 | 10,48 | 11,01 | 0,00 | 11,00 | 4,12% | - |
| 10.11.2020 | 10,65 | 10,69 | 10,16 | 10,57 | -0,47% | - |
| 09.11.2020 | 10,60 | 10,75 | 10,30 | 10,62 | 11,56% | - |
| 06.11.2020 | 9,67 | 9,89 | 9,46 | 9,52 | -5,18% | - |
| 05.11.2020 | 10,73 | 10,86 | 10,00 | 10,04 | 5,74% | - |
| 04.11.2020 | 9,23 | 9,69 | 0,00 | 9,49 | -0,16% | - |
| 03.11.2020 | 9,12 | 9,79 | 0,00 | 9,51 | 6,20% | - |
| 02.11.2020 | 8,68 | 9,02 | 8,55 | 8,95 | 3,83% | - |
| 30.10.2020 | 8,76 | 8,82 | 8,54 | 8,62 | -2,49% | - |
| 29.10.2020 | 8,61 | 8,96 | 8,59 | 8,84 | 0,97% | - |
| 28.10.2020 | 8,83 | 9,03 | 8,67 | 8,76 | -6,01% | - |
| 27.10.2020 | 9,32 | 9,32 | 9,32 | 9,32 | -8,32% | - |
| 26.10.2020 | 10,52 | 10,54 | 10,09 | 10,16 | -6,27% | - |
| 23.10.2020 | 10,42 | 10,84 | 10,40 | 10,84 | 2,12% | - |
| 22.10.2020 | 10,63 | 10,76 | 10,43 | 10,62 | -0,28% | - |
| 21.10.2020 | 10,44 | 10,66 | 10,08 | 10,65 | 2,45% | - |
| 20.10.2020 | 10,33 | 10,67 | 10,16 | 10,39 | 2,52% | - |
| 19.10.2020 | 10,51 | 10,65 | 10,14 | 10,14 | -2,69% | - |
| 16.10.2020 | 10,77 | 10,81 | 10,30 | 10,42 | -4,76% | - |
| 15.10.2020 | 10,45 | 10,98 | 10,34 | 10,94 | 6,32% | - |
| 14.10.2020 | 10,86 | 10,86 | 10,29 | 10,29 | -4,19% | - |
| 13.10.2020 | 10,12 | 10,82 | 10,12 | 10,74 | 3,87% | - |
| 12.10.2020 | 11,13 | 11,14 | 0,00 | 10,34 | -6,56% | - |
| 09.10.2020 | 10,85 | 11,29 | 10,79 | 11,06 | 5,89% | - |
| 08.10.2020 | 10,35 | 10,49 | 0,00 | 10,45 | 1,36% | - |
| 07.10.2020 | 10,46 | 10,63 | 10,17 | 10,31 | 7,06% | - |
| 06.10.2020 | 9,22 | 10,23 | 9,19 | 9,63 | 7,18% | - |
| 05.10.2020 | 9,31 | 9,42 | 8,77 | 8,98 | 0,50% | - |