21,100€
-1,86%
Echtzeit-Aktienkurs Forte Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Forte Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 19,90 | 22,20 | 18,95 | 21,50 | 10,54% | - |
| 16.12.2025 | 18,55 | 20,00 | 18,50 | 19,45 | 4,29% | - |
| 15.12.2025 | 18,40 | 19,50 | 17,65 | 18,65 | 2,19% | 2,00 |
| 12.12.2025 | 19,35 | 19,85 | 18,15 | 18,25 | 4,58% | - |
| 11.12.2025 | 17,30 | 17,55 | 16,95 | 17,45 | 2,65% | - |
| 09.12.2025 | 16,95 | 18,50 | 16,30 | 17,00 | -0,87% | - |
| 08.12.2025 | 17,30 | 17,75 | 16,50 | 17,15 | 0,29% | - |
| 05.12.2025 | 17,55 | 18,05 | 16,75 | 17,10 | 0,00% | - |
| 04.12.2025 | 15,65 | 17,65 | 15,25 | 17,10 | 10,32% | 560,00 |
| 03.12.2025 | 16,45 | 16,45 | 15,10 | 15,50 | 4,73% | - |
| 02.12.2025 | 15,55 | 16,45 | 14,80 | 14,80 | -3,58% | 150,00 |
| 01.12.2025 | 15,85 | 16,50 | 15,05 | 15,35 | -6,40% | 200,00 |
| 27.11.2025 | 16,40 | 16,45 | 16,40 | 16,40 | -1,80% | - |
| 26.11.2025 | 17,05 | 19,55 | 16,60 | 16,70 | 2,45% | - |
| 25.11.2025 | 16,50 | 17,25 | 16,05 | 16,30 | 0,93% | - |
| 24.11.2025 | 15,85 | 17,00 | 15,70 | 16,15 | -10,28% | - |
| 20.11.2025 | 16,20 | 18,95 | 16,20 | 18,00 | 12,50% | 4,00 |
| 19.11.2025 | 15,35 | 17,50 | 15,30 | 16,00 | 29,55% | 30,00 |
| 18.11.2025 | 12,30 | 12,35 | 12,30 | 12,35 | 0,41% | - |
| 17.11.2025 | 12,15 | 12,45 | 11,30 | 12,30 | 5,13% | - |
| 14.11.2025 | 12,05 | 12,70 | 11,25 | 11,70 | -1,68% | - |
| 13.11.2025 | 11,38 | 12,60 | 11,38 | 11,90 | -5,18% | - |
| 12.11.2025 | 12,15 | 12,65 | 11,63 | 12,55 | 6,36% | - |
| 11.11.2025 | 11,80 | 12,25 | 11,28 | 11,80 | 0,85% | - |
| 10.11.2025 | 11,25 | 12,15 | 10,60 | 11,70 | 14,43% | - |
| 07.11.2025 | 9,90 | 10,30 | 9,58 | 10,23 | 8,20% | - |
| 06.11.2025 | 9,05 | 10,05 | 9,00 | 9,45 | 4,42% | - |
| 05.11.2025 | 9,60 | 10,38 | 9,05 | 9,05 | -3,72% | - |
| 04.11.2025 | 10,23 | 10,40 | 9,40 | 9,40 | -14,55% | - |
| 31.10.2025 | 12,45 | 12,45 | 10,40 | 11,00 | -5,58% | - |
| 29.10.2025 | 11,65 | 11,70 | 11,65 | 11,65 | 10,17% | - |
| 28.10.2025 | 11,20 | 12,20 | 10,53 | 10,58 | -10,38% | - |
| 27.10.2025 | 10,50 | 11,80 | 9,83 | 11,80 | 15,12% | 30,00 |
| 24.10.2025 | 10,45 | 10,53 | 9,98 | 10,25 | 0,00% | - |
| 23.10.2025 | 10,05 | 10,40 | 9,80 | 10,25 | 3,80% | - |
| 22.10.2025 | 10,98 | 10,98 | 9,78 | 9,88 | -2,95% | - |
| 21.10.2025 | 10,65 | 10,70 | 10,08 | 10,18 | -4,01% | - |
| 20.10.2025 | 10,93 | 10,93 | 9,45 | 10,60 | 5,21% | - |
| 17.10.2025 | 10,30 | 10,80 | 10,00 | 10,08 | -4,95% | - |
| 16.10.2025 | 11,70 | 11,70 | 10,60 | 10,60 | -2,30% | - |
| 15.10.2025 | 11,90 | 12,80 | 10,65 | 10,85 | -14,90% | - |
| 14.10.2025 | 12,80 | 12,80 | 12,75 | 12,75 | 2,82% | - |
| 13.10.2025 | 13,25 | 13,25 | 12,20 | 12,40 | -2,36% | - |
| 10.10.2025 | 13,00 | 13,20 | 12,60 | 12,70 | 0,40% | - |
| 09.10.2025 | 12,45 | 13,00 | 12,35 | 12,65 | 4,55% | - |
| 08.10.2025 | 12,30 | 13,00 | 12,05 | 12,10 | 0,00% | - |
| 07.10.2025 | 12,45 | 12,70 | 11,90 | 12,10 | -3,59% | - |
| 06.10.2025 | 13,10 | 13,25 | 12,35 | 12,55 | 9,13% | - |
| 03.10.2025 | 11,50 | 13,15 | 11,45 | 11,50 | -0,86% | - |
| 02.10.2025 | 12,10 | 12,90 | 11,30 | 11,60 | -3,33% | - |
| 01.10.2025 | 12,75 | 13,30 | 12,00 | 12,00 | -2,44% | - |
| 30.09.2025 | 12,25 | 12,95 | 11,85 | 12,30 | 2,50% | 259,00 |
| 29.09.2025 | 11,70 | 12,50 | 11,65 | 12,00 | 0,84% | 24,00 |
| 26.09.2025 | 12,15 | 12,85 | 11,70 | 11,90 | -4,03% | 50,00 |
| 25.09.2025 | 12,85 | 12,85 | 11,90 | 12,40 | -3,13% | - |
| 24.09.2025 | 13,50 | 13,90 | 12,55 | 12,80 | -3,76% | - |
| 23.09.2025 | 12,00 | 13,30 | 12,00 | 13,30 | 12,24% | - |
| 22.09.2025 | 11,55 | 12,10 | 11,45 | 11,85 | 5,33% | - |
| 19.09.2025 | 10,03 | 11,30 | 10,03 | 11,25 | 7,14% | - |
| 18.09.2025 | 10,10 | 10,50 | 9,73 | 10,50 | 2,44% | - |
| 17.09.2025 | 9,43 | 10,35 | 9,43 | 10,25 | 1,23% | - |
| 16.09.2025 | 9,68 | 10,28 | 9,48 | 10,13 | 4,38% | - |
| 15.09.2025 | 9,03 | 10,15 | 8,78 | 9,70 | 11,49% | - |
| 12.09.2025 | 8,90 | 9,60 | 8,70 | 8,70 | -5,69% | 418,00 |
| 11.09.2025 | 9,23 | 9,25 | 9,20 | 9,23 | -4,40% | 1.394,00 |
| 10.09.2025 | 9,40 | 10,18 | 9,13 | 9,65 | 6,04% | 654,00 |
| 09.09.2025 | 9,48 | 9,60 | 8,98 | 9,10 | -3,45% | - |
| 08.09.2025 | 9,60 | 9,93 | 9,25 | 9,43 | -1,82% | 200,00 |
| 05.09.2025 | 9,30 | 9,95 | 9,28 | 9,60 | 2,95% | - |
| 04.09.2025 | 9,45 | 10,18 | 9,10 | 9,33 | 0,27% | - |
| 03.09.2025 | 9,40 | 10,38 | 9,18 | 9,30 | -1,33% | - |
| 02.09.2025 | 9,40 | 10,15 | 9,18 | 9,43 | 0,53% | - |
| 01.09.2025 | 9,35 | 9,38 | 9,35 | 9,38 | 0,27% | - |
| 29.08.2025 | 9,70 | 10,50 | 9,30 | 9,35 | -2,09% | - |
| 28.08.2025 | 9,58 | 9,75 | 9,30 | 9,55 | 2,14% | - |
| 27.08.2025 | 9,65 | 10,30 | 9,33 | 9,35 | -2,86% | - |
| 26.08.2025 | 9,75 | 10,40 | 9,23 | 9,63 | -1,53% | - |
| 25.08.2025 | 9,95 | 10,33 | 9,53 | 9,78 | -1,26% | - |
| 22.08.2025 | 9,78 | 9,93 | 9,28 | 9,90 | 2,59% | - |
| 21.08.2025 | 10,08 | 10,35 | 9,40 | 9,65 | -4,22% | - |
| 20.08.2025 | 10,20 | 10,38 | 9,75 | 10,08 | -1,47% | 100,00 |
| 19.08.2025 | 10,60 | 11,20 | 10,03 | 10,23 | -0,43% | - |