24,000€
-2,04%
Echtzeit-Aktienkurs Forte Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Forte Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 24,80 | 25,30 | 24,20 | 24,50 | -9,59% | - |
| 06.03.2026 | 26,00 | 27,20 | 26,00 | 27,10 | -1,09% | - |
| 05.03.2026 | 27,40 | 27,40 | 27,20 | 27,40 | 4,58% | - |
| 04.03.2026 | 26,20 | 26,20 | 26,10 | 26,20 | -0,76% | - |
| 03.03.2026 | 26,40 | 26,40 | 26,20 | 26,40 | 8,20% | - |
| 02.03.2026 | 25,80 | 27,00 | 24,00 | 24,40 | -4,31% | - |
| 27.02.2026 | 24,80 | 25,70 | 24,50 | 25,50 | 6,25% | - |
| 26.02.2026 | 24,00 | 24,20 | 24,00 | 24,00 | -2,83% | - |
| 25.02.2026 | 24,20 | 25,00 | 24,00 | 24,70 | 1,23% | - |
| 24.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 23.02.2026 | 24,60 | 25,60 | 24,30 | 24,80 | 0,40% | - |
| 20.02.2026 | 25,20 | 26,20 | 24,60 | 24,70 | 0,82% | - |
| 19.02.2026 | 24,80 | 25,10 | 24,50 | 24,50 | -2,78% | - |
| 18.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -7,35% | - |
| 17.02.2026 | 27,20 | 27,20 | 27,00 | 27,20 | 0,74% | - |
| 16.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 13.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 12.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 11.02.2026 | 24,80 | 25,20 | 24,10 | 24,80 | -0,80% | - |
| 10.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 7,76% | - |
| 09.02.2026 | 23,20 | 23,30 | 23,20 | 23,20 | -2,52% | - |
| 06.02.2026 | 24,40 | 25,50 | 23,80 | 23,80 | -9,51% | - |
| 05.02.2026 | 27,20 | 27,20 | 26,00 | 26,30 | -8,68% | - |
| 04.02.2026 | 29,00 | 29,20 | 28,80 | 28,80 | -2,04% | - |
| 03.02.2026 | 28,30 | 29,90 | 28,30 | 29,40 | 18,55% | - |
| 02.02.2026 | 24,60 | 25,30 | 23,90 | 24,80 | 3,77% | - |
| 30.01.2026 | 24,40 | 24,60 | 22,40 | 23,90 | -4,40% | - |
| 29.01.2026 | 25,00 | 25,00 | 24,60 | 25,00 | -10,07% | - |
| 28.01.2026 | 29,60 | 30,00 | 27,20 | 27,80 | 0,00% | - |
| 27.01.2026 | 27,40 | 27,80 | 26,80 | 27,80 | 3,73% | - |
| 26.01.2026 | 27,00 | 27,00 | 26,80 | 26,80 | 0,75% | - |
| 23.01.2026 | 27,20 | 28,30 | 26,20 | 26,60 | -6,34% | - |
| 22.01.2026 | 27,00 | 28,80 | 26,80 | 28,40 | 9,23% | - |
| 21.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -6,47% | - |
| 20.01.2026 | 28,60 | 28,60 | 26,80 | 27,80 | -4,47% | - |
| 19.01.2026 | 28,80 | 29,10 | 28,50 | 29,10 | 1,75% | - |
| 16.01.2026 | 28,20 | 28,90 | 28,10 | 28,60 | 0,35% | - |
| 15.01.2026 | 27,60 | 29,30 | 27,60 | 28,50 | 2,15% | - |
| 14.01.2026 | 27,80 | 28,00 | 27,80 | 27,90 | 4,89% | - |
| 13.01.2026 | 25,40 | 27,20 | 25,30 | 26,60 | 4,31% | - |
| 12.01.2026 | 20,40 | 25,70 | 20,00 | 25,50 | 20,28% | - |
| 09.01.2026 | 20,80 | 22,40 | 20,80 | 21,20 | -6,19% | - |
| 08.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 11,06% | - |
| 07.01.2026 | 20,10 | 20,50 | 20,05 | 20,35 | 5,99% | - |
| 06.01.2026 | 19,20 | 19,55 | 19,05 | 19,20 | -10,70% | - |
| 05.01.2026 | 20,20 | 21,50 | 20,20 | 21,50 | -3,59% | - |
| 02.01.2026 | 22,10 | 23,20 | 21,80 | 22,30 | 0,90% | - |
| 30.12.2025 | 22,10 | 22,20 | 22,10 | 22,10 | -8,30% | - |
| 29.12.2025 | 23,70 | 24,20 | 23,60 | 24,10 | 2,12% | - |
| 23.12.2025 | 24,90 | 25,50 | 23,30 | 23,60 | -8,88% | - |
| 22.12.2025 | 25,30 | 26,40 | 24,80 | 25,90 | 23,92% | - |
| 18.12.2025 | 21,00 | 21,10 | 20,90 | 20,90 | 5,03% | - |
| 17.12.2025 | 19,90 | 19,95 | 19,90 | 19,90 | 7,28% | - |
| 16.12.2025 | 18,55 | 18,60 | 18,55 | 18,55 | -1,59% | - |
| 15.12.2025 | 18,40 | 18,85 | 18,35 | 18,85 | -2,58% | - |
| 12.12.2025 | 19,35 | 19,35 | 19,30 | 19,35 | 11,85% | - |
| 11.12.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,87% | - |
| 10.12.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -4,46% | - |
| 09.12.2025 | 16,95 | 18,50 | 16,95 | 17,95 | 3,76% | - |
| 08.12.2025 | 17,25 | 17,30 | 17,25 | 17,30 | -1,70% | - |
| 05.12.2025 | 17,55 | 17,60 | 17,55 | 17,60 | 13,55% | - |
| 04.12.2025 | 15,65 | 15,75 | 15,25 | 15,50 | -5,49% | - |
| 03.12.2025 | 16,40 | 16,45 | 16,35 | 16,40 | 7,54% | - |
| 02.12.2025 | 15,55 | 15,60 | 15,25 | 15,25 | 0,66% | - |
| 01.12.2025 | 15,80 | 16,50 | 15,15 | 15,15 | -7,62% | - |
| 27.11.2025 | 16,45 | 16,45 | 16,40 | 16,40 | -11,59% | - |
| 26.11.2025 | 17,05 | 19,55 | 16,85 | 18,55 | 13,46% | - |
| 25.11.2025 | 16,55 | 17,15 | 16,05 | 16,35 | 1,24% | - |
| 24.11.2025 | 15,85 | 16,40 | 15,70 | 16,15 | -8,50% | - |
| 21.11.2025 | 17,65 | 17,65 | 17,60 | 17,65 | -1,12% | - |
| 20.11.2025 | 16,20 | 18,95 | 16,20 | 17,85 | 15,53% | - |
| 19.11.2025 | 15,35 | 15,45 | 15,30 | 15,45 | 25,10% | - |
| 18.11.2025 | 12,35 | 12,35 | 12,30 | 12,35 | 1,23% | - |
| 17.11.2025 | 12,15 | 12,20 | 12,15 | 12,20 | 1,67% | - |
| 14.11.2025 | 12,05 | 12,05 | 12,00 | 12,00 | -2,83% | - |
| 13.11.2025 | 12,60 | 12,60 | 12,15 | 12,35 | 1,23% | - |
| 12.11.2025 | 12,15 | 12,20 | 12,10 | 12,20 | 0,83% | - |
| 11.11.2025 | 11,80 | 12,15 | 11,75 | 12,10 | 22,22% | - |
| 07.11.2025 | 9,90 | 9,93 | 9,90 | 9,90 | 5,04% | - |
| 06.11.2025 | 9,05 | 9,45 | 9,00 | 9,43 | -1,82% | - |
| 05.11.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -6,57% | - |
| 04.11.2025 | 10,28 | 10,28 | 10,28 | 10,28 | -11,42% | - |
| 03.11.2025 | 11,20 | 11,65 | 11,20 | 11,60 | 0,87% | - |
| 31.10.2025 | 11,55 | 11,75 | 11,10 | 11,50 | -7,26% | - |
| 30.10.2025 | 12,35 | 12,40 | 12,35 | 12,40 | 2,06% | - |
| 29.10.2025 | 11,70 | 12,20 | 11,65 | 12,15 | 8,00% | - |
| 28.10.2025 | 11,25 | 11,25 | 11,20 | 11,25 | 1,35% | - |
| 27.10.2025 | 10,50 | 11,10 | 10,35 | 11,10 | 5,71% | - |
| 24.10.2025 | 10,45 | 10,50 | 10,23 | 10,50 | 4,74% | - |
| 23.10.2025 | 10,05 | 10,05 | 10,03 | 10,03 | 1,52% | - |
| 22.10.2025 | 10,18 | 10,33 | 9,88 | 9,88 | -7,28% | - |
| 21.10.2025 | 10,65 | 10,65 | 10,60 | 10,65 | 3,65% | - |
| 17.10.2025 | 10,30 | 10,30 | 10,15 | 10,28 | -13,66% | - |
| 15.10.2025 | 11,90 | 11,90 | 11,85 | 11,90 | -5,56% | - |
| 14.10.2025 | 12,75 | 12,85 | 12,30 | 12,60 | -1,18% | - |
| 13.10.2025 | 13,25 | 13,25 | 12,70 | 12,75 | -2,30% | - |
| 10.10.2025 | 13,00 | 13,05 | 13,00 | 13,05 | 1,95% | - |
| 09.10.2025 | 12,45 | 12,85 | 12,40 | 12,80 | 2,81% | - |
| 08.10.2025 | 12,30 | 12,65 | 12,05 | 12,45 | 0,00% | - |
| 07.10.2025 | 12,45 | 12,45 | 12,40 | 12,45 | -4,96% | - |