16,450€
-8,10%
Echtzeit-Aktienkurs Forte Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Forte Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,90 | 17,90 | 15,95 | 16,15 | -13,64% | - |
| 28.05.2026 | 18,50 | 19,75 | 17,55 | 18,70 | 0,54% | - |
| 27.05.2026 | 18,85 | 19,75 | 18,50 | 18,60 | -1,33% | - |
| 26.05.2026 | 18,55 | 19,25 | 18,30 | 18,85 | 1,62% | - |
| 25.05.2026 | 18,55 | 18,60 | 18,50 | 18,55 | 0,00% | - |
| 22.05.2026 | 18,95 | 19,25 | 18,55 | 18,55 | -2,11% | - |
| 21.05.2026 | 17,50 | 19,25 | 16,90 | 18,95 | 8,29% | - |
| 20.05.2026 | 17,30 | 18,00 | 16,90 | 17,50 | 4,17% | - |
| 19.05.2026 | 18,00 | 18,40 | 16,50 | 16,80 | -5,88% | 1.300,00 |
| 18.05.2026 | 19,80 | 20,05 | 17,30 | 17,85 | -9,85% | - |
| 15.05.2026 | 20,50 | 20,80 | 18,65 | 19,80 | -3,88% | 2.900,00 |
| 14.05.2026 | 21,10 | 21,50 | 20,20 | 20,60 | 0,49% | - |
| 13.05.2026 | 20,70 | 21,90 | 20,15 | 20,50 | -0,49% | - |
| 12.05.2026 | 22,10 | 23,00 | 20,60 | 20,60 | -6,36% | - |
| 11.05.2026 | 20,40 | 22,30 | 19,95 | 22,00 | 8,91% | - |
| 08.05.2026 | 22,30 | 22,60 | 19,90 | 20,20 | -9,01% | - |
| 07.05.2026 | 22,50 | 23,50 | 21,80 | 22,20 | 0,00% | - |
| 06.05.2026 | 22,90 | 23,90 | 22,20 | 22,20 | -4,72% | - |
| 05.05.2026 | 24,50 | 24,90 | 23,30 | 23,30 | -4,12% | - |
| 04.05.2026 | 24,10 | 25,90 | 23,80 | 24,30 | 6,58% | - |
| 30.04.2026 | 24,00 | 24,50 | 22,70 | 22,80 | -6,17% | - |
| 29.04.2026 | 22,60 | 24,30 | 22,60 | 24,30 | 8,00% | - |
| 28.04.2026 | 22,80 | 23,30 | 22,40 | 22,50 | -2,17% | - |
| 27.04.2026 | 23,50 | 24,40 | 22,90 | 23,00 | -1,71% | - |
| 24.04.2026 | 24,80 | 24,80 | 23,30 | 23,40 | -6,02% | - |
| 23.04.2026 | 25,40 | 25,90 | 24,10 | 24,90 | -2,35% | - |
| 22.04.2026 | 28,00 | 28,80 | 25,30 | 25,50 | -9,25% | - |
| 21.04.2026 | 29,10 | 29,50 | 27,90 | 28,10 | -3,44% | - |
| 20.04.2026 | 28,90 | 29,30 | 28,00 | 29,10 | 2,46% | - |
| 17.04.2026 | 26,60 | 28,90 | 26,20 | 28,40 | 6,37% | - |
| 16.04.2026 | 26,40 | 26,70 | 25,30 | 26,70 | 0,38% | - |
| 15.04.2026 | 27,50 | 28,00 | 26,20 | 26,60 | -3,27% | - |
| 14.04.2026 | 26,30 | 29,30 | 26,00 | 27,50 | 5,36% | 1.150,00 |
| 13.04.2026 | 29,70 | 30,40 | 24,90 | 26,10 | -11,82% | - |
| 10.04.2026 | 28,90 | 30,10 | 27,60 | 29,60 | 3,86% | - |
| 09.04.2026 | 22,60 | 30,60 | 22,40 | 28,50 | 26,67% | 320,00 |
| 08.04.2026 | 22,40 | 24,10 | 21,80 | 22,50 | -0,88% | - |
| 07.04.2026 | 23,00 | 23,70 | 21,90 | 22,70 | 3,18% | - |
| 02.04.2026 | 21,60 | 22,30 | 20,50 | 22,00 | 2,33% | 55,00 |
| 01.04.2026 | 22,40 | 23,80 | 19,85 | 21,50 | -4,44% | - |
| 31.03.2026 | 22,90 | 24,40 | 22,00 | 22,50 | 1,35% | - |
| 30.03.2026 | 22,30 | 24,40 | 21,80 | 22,20 | 0,00% | - |
| 27.03.2026 | 23,30 | 23,90 | 21,90 | 22,20 | -5,93% | - |
| 26.03.2026 | 22,80 | 25,60 | 22,10 | 23,60 | 3,51% | - |
| 25.03.2026 | 22,20 | 24,50 | 22,00 | 22,80 | 3,17% | - |
| 24.03.2026 | 22,00 | 22,60 | 21,10 | 22,10 | 0,45% | - |
| 23.03.2026 | 20,40 | 22,10 | 20,10 | 22,00 | 11,11% | - |
| 20.03.2026 | 21,20 | 21,30 | 19,70 | 19,80 | -6,60% | - |
| 19.03.2026 | 21,60 | 22,00 | 20,70 | 21,20 | -2,30% | - |
| 18.03.2026 | 22,90 | 23,70 | 21,40 | 21,70 | -5,65% | - |
| 17.03.2026 | 23,90 | 24,40 | 22,70 | 23,00 | -3,36% | - |
| 16.03.2026 | 23,40 | 25,10 | 23,20 | 23,80 | 2,15% | - |
| 13.03.2026 | 23,60 | 24,60 | 23,20 | 23,30 | -1,27% | - |
| 12.03.2026 | 23,70 | 24,30 | 22,30 | 23,60 | 0,00% | - |
| 11.03.2026 | 24,30 | 24,40 | 22,90 | 23,60 | -8,17% | - |
| 10.03.2026 | 24,00 | 26,70 | 23,80 | 25,70 | 7,98% | - |
| 09.03.2026 | 25,00 | 25,30 | 23,80 | 23,80 | -4,03% | - |
| 06.03.2026 | 26,10 | 27,20 | 24,50 | 24,80 | -5,34% | - |
| 05.03.2026 | 27,40 | 28,30 | 26,20 | 26,20 | -3,68% | - |
| 04.03.2026 | 26,20 | 27,90 | 26,10 | 27,20 | 3,82% | - |
| 03.03.2026 | 26,20 | 28,20 | 26,00 | 26,20 | 0,77% | - |
| 02.03.2026 | 25,80 | 27,00 | 24,00 | 26,00 | 1,56% | - |
| 27.02.2026 | 24,80 | 27,60 | 24,50 | 25,60 | 9,40% | - |
| 26.02.2026 | 23,90 | 24,20 | 23,40 | 23,40 | -2,90% | - |
| 25.02.2026 | 24,20 | 25,10 | 23,50 | 24,10 | 0,42% | - |
| 24.02.2026 | 24,40 | 25,30 | 23,50 | 24,00 | -2,44% | - |
| 23.02.2026 | 24,60 | 26,30 | 24,00 | 24,60 | -0,40% | - |
| 20.02.2026 | 25,20 | 26,20 | 23,60 | 24,70 | -0,40% | - |
| 19.02.2026 | 24,80 | 25,60 | 24,30 | 24,80 | 0,00% | - |
| 18.02.2026 | 25,20 | 26,90 | 24,70 | 24,80 | -1,20% | - |
| 17.02.2026 | 27,00 | 27,50 | 24,70 | 25,10 | -7,04% | - |
| 16.02.2026 | 27,00 | 27,20 | 27,00 | 27,00 | 1,89% | - |
| 13.02.2026 | 26,00 | 27,10 | 25,10 | 26,50 | 6,85% | - |
| 12.02.2026 | 25,00 | 26,60 | 23,90 | 24,80 | -0,80% | - |
| 11.02.2026 | 24,80 | 25,70 | 23,80 | 25,00 | 0,81% | - |
| 10.02.2026 | 25,00 | 26,30 | 24,30 | 24,80 | -0,80% | - |
| 09.02.2026 | 23,40 | 25,60 | 22,60 | 25,00 | 7,30% | - |
| 06.02.2026 | 24,40 | 25,80 | 23,00 | 23,30 | -6,05% | - |
| 05.02.2026 | 26,90 | 27,20 | 23,90 | 24,80 | -8,49% | - |
| 04.02.2026 | 28,80 | 29,60 | 26,30 | 27,10 | -7,19% | - |
| 03.02.2026 | 28,30 | 29,90 | 28,30 | 29,20 | -1,35% | - |
| 02.02.2026 | 24,80 | 29,90 | 23,90 | 29,60 | 23,33% | - |
| 30.01.2026 | 24,40 | 24,70 | 22,40 | 24,00 | -2,44% | - |
| 29.01.2026 | 25,00 | 26,70 | 22,80 | 24,60 | -1,60% | - |
| 28.01.2026 | 29,60 | 30,00 | 24,80 | 25,00 | -15,25% | - |
| 27.01.2026 | 27,40 | 29,70 | 26,20 | 29,50 | 8,06% | - |
| 26.01.2026 | 27,00 | 28,30 | 26,60 | 27,30 | 2,63% | - |
| 23.01.2026 | 27,20 | 28,30 | 26,20 | 26,60 | -0,75% | - |
| 22.01.2026 | 27,00 | 28,80 | 26,80 | 26,80 | -0,37% | - |
| 21.01.2026 | 26,00 | 27,60 | 25,50 | 26,90 | 3,86% | - |
| 20.01.2026 | 28,60 | 28,80 | 25,90 | 25,90 | -9,44% | - |
| 19.01.2026 | 28,50 | 29,10 | 28,50 | 28,60 | -1,04% | - |
| 16.01.2026 | 28,40 | 29,50 | 28,10 | 28,90 | 2,48% | 345,00 |
| 15.01.2026 | 27,60 | 29,30 | 26,70 | 28,20 | -0,70% | - |
| 14.01.2026 | 28,00 | 29,40 | 26,40 | 28,40 | 5,97% | - |
| 13.01.2026 | 25,40 | 28,70 | 25,30 | 26,80 | 5,51% | 189,00 |
| 12.01.2026 | 20,60 | 25,70 | 20,00 | 25,40 | 26,68% | - |
| 09.01.2026 | 20,80 | 22,40 | 19,95 | 20,05 | -8,45% | - |
| 08.01.2026 | 22,50 | 23,40 | 20,30 | 21,90 | -2,67% | - |
| 07.01.2026 | 20,20 | 23,50 | 20,05 | 22,50 | 9,76% | - |