Fatpipe, Inc. FATN
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$5,53+0,06 (+1,10 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,53 | +1,10 % | $5,50 | $5,64 | $5,43 | 28,90K |
| 2026-09-30 | $5,47 | +0,74 % | $5,43 | $5,59 | $5,31 | 34,30K |
| 2026-09-29 | $5,43 | +4,83 % | $5,18 | $5,52 | $5,18 | 45,20K |
| 2026-09-28 | $5,18 | -2,45 % | $5,31 | $5,33 | $5,01 | 18,40K |
| 2026-09-25 | $5,31 | -2,57 % | $5,43 | $5,70 | $5,30 | 30,50K |
| 2026-09-24 | $5,45 | +3,81 % | $5,18 | $5,52 | $5,14 | 47,20K |
| 2026-09-23 | $5,25 | -4,37 % | $5,46 | $5,64 | $5,25 | 28,90K |
| 2026-09-22 | $5,49 | -5,51 % | $5,80 | $5,89 | $5,49 | 105,70K |
| 2026-09-21 | $5,81 | +1,40 % | $5,79 | $6,04 | $5,68 | 90,10K |
| 2026-09-18 | $5,73 | +1,78 % | $5,69 | $6,19 | $5,59 | 362,00K |
| 2026-09-17 | $5,63 | +1,99 % | $5,55 | $5,69 | $5,51 | 50,30K |
| 2026-09-16 | $5,52 | -3,58 % | $5,68 | $5,74 | $5,52 | 47,30K |
| 2026-09-15 | $5,72 | +1,42 % | $5,64 | $5,84 | $5,60 | 83,60K |
| 2026-09-14 | $5,64 | +0,62 % | $5,61 | $5,84 | $5,59 | 66,20K |
| 2026-09-11 | $5,61 | +0,45 % | $5,69 | $5,99 | $5,58 | 112,00K |
| 2026-09-10 | $5,59 | -0,36 % | $5,65 | $6,15 | $5,53 | 53,50K |
| 2026-09-09 | $5,61 | -1,15 % | $5,52 | $5,76 | $5,50 | 52,00K |
| 2026-09-08 | $5,67 | -3,41 % | $5,86 | $6,00 | $5,44 | 76,10K |
| 2026-09-04 | $5,87 | -2,17 % | $6,01 | $6,10 | $5,80 | 46,20K |
| 2026-09-03 | $6,00 | +1,69 % | $5,98 | $6,18 | $5,92 | 79,30K |
| 2026-09-02 | $5,90 | -4,07 % | $6,20 | $6,22 | $5,90 | 70,00K |
| 2026-09-01 | $6,15 | +1,32 % | $5,96 | $6,18 | $5,80 | 47,40K |
| 2026-08-31 | $6,07 | -1,14 % | $6,01 | $6,24 | $5,89 | 63,50K |
| 2026-08-28 | $6,14 | +1,82 % | $6,10 | $6,19 | $5,93 | 67,20K |
| 2026-08-27 | $6,03 | +1,69 % | $6,01 | $6,23 | $5,86 | 51,10K |
| 2026-08-26 | $5,93 | +1,19 % | $5,87 | $6,02 | $5,84 | 52,40K |
| 2026-08-25 | $5,86 | -0,68 % | $6,00 | $6,11 | $5,80 | 32,80K |
| 2026-08-24 | $5,90 | -7,52 % | $6,35 | $6,42 | $5,84 | 51,80K |
| 2026-08-21 | $6,38 | +3,82 % | $6,19 | $6,44 | $6,15 | 44,50K |
| 2026-08-20 | $6,14 | +0,41 % | $6,10 | $6,37 | $6,05 | 49,10K |
| 2026-08-19 | $6,12 | +0,66 % | $5,98 | $6,32 | $5,85 | 47,30K |
| 2026-08-18 | $6,08 | +0,16 % | $6,16 | $6,16 | $5,84 | 75,00K |
| 2026-08-17 | $6,07 | -2,57 % | $6,23 | $6,24 | $5,93 | 57,60K |
| 2026-08-14 | $6,23 | -4,59 % | $6,55 | $6,79 | $6,09 | 68,40K |
| 2026-08-13 | $6,53 | -4,11 % | $6,67 | $6,93 | $6,51 | 82,70K |
| 2026-08-12 | $6,81 | -3,27 % | $7,00 | $7,04 | $6,11 | 180,10K |
| 2026-08-11 | $7,04 | +8,47 % | $6,52 | $7,10 | $6,31 | 162,80K |
| 2026-08-10 | $6,49 | +1,88 % | $6,36 | $6,50 | $6,21 | 95,00K |
| 2026-08-07 | $6,37 | +0,47 % | $6,33 | $6,74 | $6,32 | 45,20K |
| 2026-08-06 | $6,34 | -4,08 % | $6,68 | $7,13 | $6,22 | 144,70K |
| 2026-08-05 | $6,61 | -4,89 % | $6,92 | $7,02 | $6,61 | 120,60K |
| 2026-08-04 | $6,95 | +0,87 % | $6,62 | $7,00 | $6,40 | 236,00K |
| 2026-08-03 | $6,89 | +13,32 % | $6,10 | $7,00 | $6,01 | 291,70K |
| 2026-07-31 | $6,08 | +18,75 % | $4,52 | $6,20 | $4,10 | 360,20K |
| 2026-07-30 | $5,12 | 0,00 % | $5,09 | $5,43 | $4,90 | 133,40K |
| 2026-07-29 | $5,12 | +0,39 % | $5,19 | $5,43 | $5,00 | 92,20K |
| 2026-07-28 | $5,10 | -2,11 % | $5,13 | $5,32 | $5,01 | 46,50K |
| 2026-07-27 | $5,21 | +15,52 % | $4,61 | $5,43 | $4,50 | 128,60K |
| 2026-07-24 | $4,51 | -2,59 % | $4,65 | $4,76 | $4,51 | 24,40K |
| 2026-07-23 | $4,63 | -2,11 % | $4,75 | $4,84 | $4,59 | 41,80K |
| 2026-07-22 | $4,73 | +5,11 % | $4,55 | $5,00 | $4,49 | 107,10K |
| 2026-07-21 | $4,50 | +0,22 % | $4,52 | $4,90 | $4,42 | 76,60K |
| 2026-07-20 | $4,49 | -1,10 % | $4,54 | $4,70 | $4,43 | 23,10K |
| 2026-07-17 | $4,54 | 0,00 % | $4,57 | $4,96 | $4,39 | 39,30K |
| 2026-07-16 | $4,54 | -5,61 % | $4,73 | $4,73 | $4,42 | 73,40K |
| 2026-07-15 | $4,81 | -2,24 % | $5,18 | $5,45 | $4,50 | 100,60K |
| 2026-07-14 | $4,92 | -0,81 % | $4,92 | $5,12 | $4,84 | 41,80K |
| 2026-07-13 | $4,96 | -7,29 % | $5,44 | $5,58 | $4,91 | 74,90K |
| 2026-07-10 | $5,35 | -0,19 % | $5,36 | $5,60 | $5,25 | 35,70K |
| 2026-07-09 | $5,36 | +1,13 % | $5,15 | $5,50 | $4,97 | 30,80K |
| 2026-07-08 | $5,30 | +3,72 % | $5,20 | $5,38 | $4,93 | 61,50K |
| 2026-07-07 | $5,11 | -14,69 % | $5,88 | $5,88 | $4,83 | 251,70K |
| 2026-07-06 | $5,99 | +0,17 % | $5,94 | $6,28 | $5,94 | 39,00K |
| 2026-07-02 | $5,98 | -2,61 % | $6,21 | $6,45 | $5,77 | 80,50K |
| 2026-07-01 | $6,14 | -2,54 % | $6,25 | $6,42 | $6,01 | 87,10K |
| 2026-06-30 | $6,30 | -0,16 % | $6,37 | $6,69 | $6,19 | 109,20K |
| 2026-06-29 | $6,31 | +4,47 % | $6,18 | $6,76 | $6,04 | 251,70K |
| 2026-06-26 | $6,04 | +7,66 % | $5,52 | $6,30 | $5,52 | 165,00K |
| 2026-06-25 | $5,61 | +3,13 % | $5,48 | $5,81 | $5,42 | 65,00K |
| 2026-06-24 | $5,44 | -0,27 % | $5,35 | $5,86 | $5,30 | 74,20K |
| 2026-06-23 | $5,45 | -3,96 % | $5,45 | $5,71 | $5,32 | 66,30K |
| 2026-06-22 | $5,68 | +7,37 % | $5,25 | $5,80 | $5,25 | 136,60K |
| 2026-06-18 | $5,29 | -3,99 % | $5,56 | $5,65 | $5,20 | 135,90K |
| 2026-06-17 | $5,51 | -1,61 % | $5,70 | $5,85 | $5,51 | 74,30K |
| 2026-06-16 | $5,60 | -2,27 % | $5,72 | $5,90 | $5,55 | 110,70K |
| 2026-06-15 | $5,73 | -5,29 % | $6,29 | $6,75 | $5,50 | 614,70K |
| 2026-06-12 | $6,05 | -5,02 % | $6,30 | $6,50 | $5,83 | 259,70K |
| 2026-06-11 | $6,37 | +2,91 % | $6,14 | $7,00 | $5,75 | 590,30K |
| 2026-06-10 | $6,19 | -0,16 % | $5,97 | $6,28 | $5,95 | 94,80K |
| 2026-06-09 | $6,20 | +1,81 % | $6,19 | $6,46 | $5,51 | 227,60K |
| 2026-06-08 | $6,09 | -0,65 % | $6,49 | $6,64 | $6,07 | 206,00K |
| 2026-06-05 | $6,13 | -18,70 % | $7,44 | $7,73 | $5,75 | 526,50K |
| 2026-06-04 | $7,54 | -4,80 % | $7,74 | $7,96 | $7,31 | 241,90K |
| 2026-06-03 | $7,92 | +21,85 % | $6,57 | $8,18 | $6,56 | 745,50K |
| 2026-06-02 | $6,50 | -5,39 % | $7,04 | $7,49 | $6,41 | 361,70K |
| 2026-06-01 | $6,87 | -13,69 % | $7,88 | $8,39 | $6,87 | 577,10K |
| 2026-05-29 | $7,96 | +3,92 % | $7,72 | $8,00 | $6,86 | 610,30K |
| 2026-05-28 | $7,66 | +58,92 % | $5,70 | $8,61 | $5,60 | 4,47M |
| 2026-05-27 | $4,82 | +16,14 % | $4,17 | $5,13 | $3,98 | 455,60K |
| 2026-05-26 | $4,15 | +9,79 % | $3,90 | $4,25 | $3,90 | 347,20K |