Fortress Value Acquisition Corp. V Class A FVAV
NASDAQ · Vereinigte Staaten · Finanzen
$10,250,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $10,25 | 0,00 % | $10,25 | $10,25 | $10,25 | 0 |
| 2026-09-30 | $10,25 | 0,00 % | $10,25 | $10,25 | $10,25 | 200 |
| 2026-09-29 | $10,25 | -0,29 % | $10,15 | $10,25 | $10,15 | 700 |
| 2026-09-28 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 0 |
| 2026-09-25 | $10,28 | 0,00 % | $10,15 | $10,28 | $10,15 | 800 |
| 2026-09-24 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 0 |
| 2026-09-23 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 0 |
| 2026-09-22 | $10,28 | +0,29 % | $10,28 | $10,28 | $10,28 | 800 |
| 2026-09-21 | $10,25 | 0,00 % | $10,25 | $10,25 | $10,25 | 0 |
| 2026-09-18 | $10,25 | -0,39 % | $10,25 | $10,25 | $10,25 | 2,00K |
| 2026-09-17 | $10,29 | 0,00 % | $10,29 | $10,29 | $10,29 | 0 |
| 2026-09-16 | $10,29 | 0,00 % | $10,29 | $10,29 | $10,29 | 0 |
| 2026-09-15 | $10,29 | +0,29 % | $10,29 | $10,29 | $10,29 | 300 |
| 2026-09-14 | $10,26 | +0,10 % | $10,26 | $10,26 | $10,26 | 300 |
| 2026-09-11 | $10,25 | +0,49 % | $10,25 | $10,25 | $10,25 | 200 |
| 2026-09-10 | $10,20 | 0,00 % | $10,20 | $10,20 | $10,20 | 0 |
| 2026-09-09 | $10,20 | 0,00 % | $10,20 | $10,20 | $10,20 | 0 |
| 2026-09-08 | $10,20 | -1,45 % | $10,35 | $10,35 | $10,20 | 201,70K |
| 2026-09-04 | $10,35 | 0,00 % | $10,35 | $10,35 | $10,35 | 0 |
| 2026-09-03 | $10,35 | +1,37 % | $10,33 | $10,35 | $10,33 | 2,10K |
| 2026-09-02 | $10,21 | 0,00 % | $10,21 | $10,21 | $10,21 | 0 |
| 2026-09-01 | $10,21 | 0,00 % | $10,21 | $10,21 | $10,21 | 0 |
| 2026-08-31 | $10,21 | 0,00 % | $10,21 | $10,21 | $10,21 | 3,40K |
| 2026-08-28 | $10,21 | 0,00 % | $10,21 | $10,21 | $10,21 | 0 |
| 2026-08-27 | $10,21 | 0,00 % | $10,21 | $10,21 | $10,21 | 0 |
| 2026-08-26 | $10,21 | +0,10 % | $10,21 | $10,21 | $10,21 | 400 |
| 2026-08-25 | $10,20 | 0,00 % | $10,20 | $10,20 | $10,20 | 0 |
| 2026-08-24 | $10,20 | 0,00 % | $10,20 | $10,20 | $10,20 | 0 |
| 2026-08-21 | $10,20 | -0,10 % | $10,20 | $10,20 | $10,20 | 200 |
| 2026-08-20 | $10,21 | +0,10 % | $10,20 | $10,21 | $10,20 | 200 |
| 2026-08-19 | $10,20 | +0,10 % | $10,18 | $10,20 | $10,15 | 2,60K |
| 2026-08-18 | $10,19 | 0,00 % | $10,19 | $10,19 | $10,19 | 0 |
| 2026-08-17 | $10,19 | +0,39 % | $10,16 | $10,20 | $10,16 | 6,60K |
| 2026-08-14 | $10,15 | -0,10 % | $10,16 | $10,16 | $10,15 | 58,50K |
| 2026-08-13 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 0 |
| 2026-08-12 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 0 |
| 2026-08-11 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 0 |
| 2026-08-10 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 0 |
| 2026-08-07 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 0 |
| 2026-08-06 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 0 |
| 2026-08-05 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 0 |
| 2026-08-04 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 0 |
| 2026-08-03 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 75,40K |
| 2026-07-31 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 450,00K |
| 2026-07-30 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 0 |
| 2026-07-29 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 0 |
| 2026-07-28 | $10,16 | 0,00 % | $10,17 | $10,17 | $10,16 | 1,30K |
| 2026-07-27 | $10,16 | -0,59 % | $10,18 | $10,19 | $10,15 | 157,60K |
| 2026-07-24 | $10,22 | 0,00 % | $10,22 | $10,22 | $10,22 | 0 |
| 2026-07-23 | $10,22 | +0,89 % | $10,14 | $10,35 | $10,14 | 322,80K |
| 2026-07-22 | $10,13 | +0,10 % | $10,13 | $10,14 | $10,13 | 42,10K |
| 2026-07-21 | $10,12 | 0,00 % | $10,12 | $10,12 | $10,12 | 0 |
| 2026-07-20 | $10,12 | +0,10 % | $10,13 | $10,13 | $10,11 | 108,30K |
| 2026-07-17 | $10,11 | 0,00 % | $10,11 | $10,11 | $10,11 | 0 |
| 2026-07-16 | $10,11 | 0,00 % | $10,11 | $10,11 | $10,11 | 0 |
| 2026-07-15 | $10,11 | 0,00 % | $10,11 | $10,11 | $10,11 | 100 |
| 2026-07-14 | $10,11 | 0,00 % | $10,11 | $10,11 | $10,11 | 0 |
| 2026-07-13 | $10,11 | 0,00 % | $10,13 | $10,13 | $10,11 | 700 |
| 2026-07-10 | $10,11 | 0,00 % | $10,11 | $10,11 | $10,11 | 0 |
| 2026-07-09 | $10,11 | 0,00 % | $10,11 | $10,11 | $10,11 | 0 |
| 2026-07-08 | $10,11 | -0,39 % | $10,09 | $10,11 | $10,09 | 13,90K |
| 2026-07-07 | $10,15 | 0,00 % | $10,15 | $10,15 | $10,15 | 0 |
| 2026-07-06 | $10,15 | -0,10 % | $10,15 | $10,15 | $10,15 | 29,30K |
| 2026-07-02 | $10,16 | -0,39 % | $10,16 | $10,18 | $10,16 | 17,80K |
| 2026-07-01 | $10,20 | +0,89 % | $10,15 | $10,20 | $10,15 | 10,60K |
| 2026-06-30 | $10,11 | +0,10 % | $10,11 | $10,11 | $10,11 | 30,10K |
| 2026-06-29 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-06-26 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-06-25 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-06-24 | $10,10 | +0,10 % | $10,10 | $10,10 | $10,10 | 500 |
| 2026-06-23 | $10,09 | 0,00 % | $10,09 | $10,09 | $10,09 | 0 |
| 2026-06-22 | $10,09 | -0,20 % | $10,09 | $10,09 | $10,09 | 1,00K |
| 2026-06-18 | $10,11 | 0,00 % | $10,11 | $10,11 | $10,11 | 0 |
| 2026-06-17 | $10,11 | -0,39 % | $10,11 | $10,11 | $10,11 | 50,00K |
| 2026-06-16 | $10,15 | +0,69 % | $10,13 | $10,15 | $10,13 | 1,20K |
| 2026-06-15 | $10,08 | -0,10 % | $10,08 | $10,08 | $10,08 | 400 |
| 2026-06-12 | $10,09 | 0,00 % | $10,09 | $10,09 | $10,09 | 300 |
| 2026-06-11 | $10,09 | 0,00 % | $10,09 | $10,09 | $10,09 | 0 |
| 2026-06-10 | $10,09 | -0,49 % | $10,09 | $10,09 | $10,09 | 200 |
| 2026-06-09 | $10,14 | +0,30 % | $10,14 | $10,14 | $10,14 | 200 |
| 2026-06-08 | $10,11 | +0,20 % | $10,08 | $10,15 | $10,08 | 1,40K |
| 2026-06-05 | $10,09 | 0,00 % | $10,09 | $10,09 | $10,09 | 0 |
| 2026-06-04 | $10,09 | 0,00 % | $10,09 | $10,09 | $10,09 | 0 |
| 2026-06-03 | $10,09 | -0,39 % | $10,09 | $10,09 | $10,09 | 100 |
| 2026-06-02 | $10,13 | 0,00 % | $10,13 | $10,13 | $10,13 | 0 |
| 2026-06-01 | $10,13 | +0,30 % | $10,13 | $10,15 | $10,13 | 1,00K |
| 2026-05-29 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-05-28 | $10,10 | -0,49 % | $10,10 | $10,10 | $10,10 | 100 |
| 2026-05-27 | $10,15 | 0,00 % | $10,15 | $10,15 | $10,15 | 0 |
| 2026-05-26 | $10,15 | 0,00 % | $10,15 | $10,15 | $10,15 | 0 |