Fortress Biotech, Inc. FBIO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,07-0,07 (-3,27 %)
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 | $2,09 | -2,57 % | $2,17 | $2,17 | $2,07 | 217,62K |
| 2026-09-30 | $2,14 | -2,73 % | $2,20 | $2,20 | $2,14 | 221,20K |
| 2026-09-29 | $2,20 | +1,38 % | $2,20 | $2,21 | $2,14 | 257,20K |
| 2026-09-28 | $2,17 | -4,82 % | $2,26 | $2,27 | $2,17 | 262,80K |
| 2026-09-25 | $2,28 | 0,00 % | $2,27 | $2,32 | $2,26 | 264,90K |
| 2026-09-24 | $2,28 | -2,56 % | $2,33 | $2,35 | $2,28 | 203,60K |
| 2026-09-23 | $2,34 | -4,49 % | $2,45 | $2,45 | $2,33 | 331,80K |
| 2026-09-22 | $2,45 | +1,66 % | $2,42 | $2,47 | $2,40 | 199,70K |
| 2026-09-21 | $2,41 | -3,98 % | $2,50 | $2,52 | $2,39 | 283,20K |
| 2026-09-18 | $2,51 | 0,00 % | $2,50 | $2,57 | $2,47 | 414,70K |
| 2026-09-17 | $2,51 | +2,03 % | $2,49 | $2,51 | $2,44 | 167,50K |
| 2026-09-16 | $2,46 | -1,20 % | $2,48 | $2,51 | $2,41 | 352,90K |
| 2026-09-15 | $2,49 | -1,58 % | $2,51 | $2,53 | $2,46 | 225,30K |
| 2026-09-14 | $2,53 | +0,40 % | $2,50 | $2,54 | $2,46 | 226,50K |
| 2026-09-11 | $2,52 | -1,95 % | $2,59 | $2,62 | $2,52 | 209,60K |
| 2026-09-10 | $2,57 | -2,28 % | $2,60 | $2,63 | $2,53 | 315,40K |
| 2026-09-09 | $2,63 | -2,95 % | $2,67 | $2,70 | $2,62 | 280,40K |
| 2026-09-08 | $2,71 | -0,37 % | $2,69 | $2,75 | $2,67 | 263,00K |
| 2026-09-04 | $2,72 | +0,37 % | $2,68 | $2,74 | $2,68 | 168,10K |
| 2026-09-03 | $2,71 | -0,73 % | $2,75 | $2,76 | $2,70 | 147,90K |
| 2026-09-02 | $2,73 | +1,87 % | $2,67 | $2,74 | $2,67 | 279,80K |
| 2026-09-01 | $2,68 | -2,19 % | $2,69 | $2,77 | $2,63 | 605,80K |
| 2026-08-31 | $2,74 | -1,08 % | $2,80 | $2,80 | $2,69 | 326,30K |
| 2026-08-28 | $2,77 | -1,07 % | $2,80 | $2,81 | $2,75 | 309,60K |
| 2026-08-27 | $2,80 | -0,36 % | $2,84 | $2,88 | $2,77 | 460,30K |
| 2026-08-26 | $2,81 | -0,71 % | $2,79 | $2,88 | $2,78 | 395,80K |
| 2026-08-25 | $2,83 | -3,41 % | $2,95 | $2,99 | $2,78 | 451,30K |
| 2026-08-24 | $2,93 | +2,09 % | $2,83 | $2,99 | $2,83 | 603,90K |
| 2026-08-21 | $2,87 | +3,61 % | $2,80 | $2,88 | $2,79 | 202,70K |
| 2026-08-20 | $2,77 | -2,81 % | $2,80 | $2,87 | $2,75 | 323,80K |
| 2026-08-19 | $2,85 | -2,06 % | $2,93 | $2,93 | $2,79 | 536,60K |
| 2026-08-18 | $2,91 | +3,19 % | $2,82 | $2,91 | $2,76 | 593,20K |
| 2026-08-17 | $2,82 | -3,75 % | $2,89 | $2,90 | $2,73 | 838,80K |
| 2026-08-14 | $2,93 | -1,68 % | $2,92 | $3,02 | $2,71 | 1,03M |
| 2026-08-13 | $2,98 | +8,36 % | $2,76 | $3,06 | $2,70 | 1,39M |
| 2026-08-12 | $2,75 | +5,36 % | $2,61 | $2,78 | $2,57 | 1,01M |
| 2026-08-11 | $2,61 | -5,09 % | $2,74 | $2,74 | $2,60 | 617,20K |
| 2026-08-10 | $2,75 | +3,00 % | $2,66 | $2,79 | $2,63 | 542,70K |
| 2026-08-07 | $2,67 | -3,61 % | $2,77 | $2,85 | $2,65 | 579,80K |
| 2026-08-06 | $2,77 | -0,72 % | $2,79 | $2,85 | $2,70 | 651,40K |
| 2026-08-05 | $2,79 | +2,57 % | $2,78 | $2,88 | $2,75 | 702,30K |
| 2026-08-04 | $2,72 | -1,45 % | $2,70 | $2,80 | $2,66 | 992,40K |
| 2026-08-03 | $2,76 | -11,82 % | $2,97 | $2,97 | $2,62 | 2,31M |
| 2026-07-31 | $3,13 | -4,86 % | $3,28 | $3,28 | $3,08 | 642,80K |
| 2026-07-30 | $3,29 | -1,79 % | $3,36 | $3,45 | $3,27 | 463,70K |
| 2026-07-29 | $3,35 | -1,18 % | $3,38 | $3,46 | $3,32 | 324,80K |
| 2026-07-28 | $3,39 | +3,67 % | $3,26 | $3,39 | $3,15 | 402,40K |
| 2026-07-27 | $3,27 | -2,10 % | $3,36 | $3,51 | $3,23 | 413,20K |
| 2026-07-24 | $3,34 | -2,62 % | $3,47 | $3,49 | $3,27 | 414,50K |
| 2026-07-23 | $3,43 | -3,38 % | $3,53 | $3,59 | $3,39 | 445,40K |
| 2026-07-22 | $3,55 | +0,57 % | $3,55 | $3,65 | $3,49 | 604,70K |
| 2026-07-21 | $3,53 | +6,01 % | $3,39 | $3,60 | $3,34 | 557,30K |
| 2026-07-20 | $3,33 | -0,89 % | $3,39 | $3,48 | $3,32 | 488,40K |
| 2026-07-17 | $3,36 | -1,75 % | $3,35 | $3,48 | $3,30 | 303,80K |
| 2026-07-16 | $3,42 | -7,82 % | $3,69 | $3,71 | $3,41 | 763,20K |
| 2026-07-15 | $3,71 | -0,54 % | $3,69 | $3,84 | $3,53 | 742,20K |
| 2026-07-14 | $3,73 | +13,03 % | $3,34 | $3,75 | $3,31 | 1,25M |
| 2026-07-13 | $3,30 | 0,00 % | $3,32 | $3,46 | $3,30 | 862,70K |
| 2026-07-10 | $3,30 | +0,30 % | $3,29 | $3,30 | $3,13 | 662,60K |
| 2026-07-09 | $3,29 | +9,67 % | $3,04 | $3,33 | $3,02 | 1,09M |
| 2026-07-08 | $3,00 | +0,33 % | $2,99 | $3,08 | $2,87 | 411,30K |
| 2026-07-07 | $2,99 | +1,36 % | $3,03 | $3,13 | $2,95 | 391,70K |
| 2026-07-06 | $2,95 | -2,96 % | $3,03 | $3,08 | $2,94 | 413,30K |
| 2026-07-02 | $3,04 | -1,62 % | $3,09 | $3,20 | $3,00 | 332,50K |
| 2026-07-01 | $3,09 | +0,98 % | $3,06 | $3,12 | $3,02 | 254,60K |
| 2026-06-30 | $3,06 | +3,73 % | $2,90 | $3,08 | $2,85 | 490,80K |
| 2026-06-29 | $2,95 | +6,88 % | $2,85 | $2,95 | $2,73 | 534,80K |
| 2026-06-26 | $2,76 | -8,61 % | $3,00 | $3,06 | $2,70 | 1,10M |
| 2026-06-25 | $3,02 | -3,82 % | $3,15 | $3,21 | $3,00 | 574,90K |
| 2026-06-24 | $3,14 | -0,63 % | $3,18 | $3,35 | $3,14 | 898,50K |
| 2026-06-23 | $3,16 | +2,60 % | $3,05 | $3,24 | $3,01 | 791,60K |
| 2026-06-22 | $3,08 | +3,01 % | $2,99 | $3,12 | $2,96 | 538,20K |
| 2026-06-18 | $2,99 | -2,61 % | $3,14 | $3,16 | $2,98 | 372,10K |
| 2026-06-17 | $3,07 | +4,78 % | $2,97 | $3,15 | $2,94 | 689,30K |
| 2026-06-16 | $2,93 | +2,45 % | $2,83 | $2,99 | $2,81 | 374,90K |
| 2026-06-15 | $2,86 | +3,25 % | $2,80 | $2,95 | $2,80 | 463,80K |
| 2026-06-12 | $2,77 | +0,36 % | $2,77 | $2,83 | $2,73 | 284,90K |
| 2026-06-11 | $2,76 | -0,36 % | $2,77 | $2,82 | $2,72 | 392,90K |
| 2026-06-10 | $2,77 | -5,46 % | $2,90 | $2,95 | $2,77 | 300,70K |
| 2026-06-09 | $2,93 | +2,81 % | $2,92 | $2,99 | $2,82 | 405,00K |
| 2026-06-08 | $2,85 | +7,55 % | $2,75 | $3,00 | $2,75 | 982,40K |
| 2026-06-05 | $2,65 | -4,33 % | $2,77 | $2,83 | $2,64 | 326,90K |
| 2026-06-04 | $2,77 | +6,13 % | $2,59 | $2,80 | $2,59 | 424,70K |
| 2026-06-03 | $2,61 | -1,51 % | $2,65 | $2,66 | $2,59 | 282,20K |
| 2026-06-02 | $2,65 | +3,11 % | $2,58 | $2,75 | $2,53 | 527,10K |
| 2026-06-01 | $2,57 | -8,21 % | $2,78 | $2,84 | $2,57 | 809,20K |
| 2026-05-29 | $2,80 | -0,36 % | $2,80 | $2,85 | $2,72 | 354,60K |
| 2026-05-28 | $2,81 | +1,81 % | $2,78 | $2,87 | $2,73 | 379,40K |
| 2026-05-27 | $2,76 | +2,60 % | $2,66 | $2,78 | $2,66 | 254,60K |
| 2026-05-26 | $2,69 | -1,82 % | $2,80 | $2,84 | $2,67 | 464,50K |