21,100€
6,03%
Echtzeit-Aktienkurs Forte Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Forte Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 21,00 | 21,10 | 21,00 | 21,10 | 6,03% | - |
| 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% | - |
| 06.10.2025 | 13,10 | 13,15 | 13,10 | 13,10 | 7,38% | - |
| 03.10.2025 | 11,55 | 12,20 | 11,55 | 12,20 | -3,17% | - |
| 02.10.2025 | 12,10 | 12,65 | 12,10 | 12,60 | -0,79% | - |
| 01.10.2025 | 12,75 | 12,75 | 12,45 | 12,70 | 3,67% | - |
| 30.09.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 4,70% | - |
| 29.09.2025 | 11,70 | 11,75 | 11,70 | 11,70 | -3,70% | - |
| 26.09.2025 | 12,20 | 12,20 | 12,15 | 12,15 | -2,80% | - |
| 25.09.2025 | 12,85 | 12,85 | 12,30 | 12,50 | -6,02% | - |
| 24.09.2025 | 13,50 | 13,55 | 13,30 | 13,30 | 15,15% | - |
| 22.09.2025 | 11,55 | 11,95 | 11,45 | 11,55 | 2,21% | - |
| 19.09.2025 | 10,85 | 11,30 | 10,85 | 11,30 | 7,62% | - |
| 18.09.2025 | 10,10 | 10,50 | 9,95 | 10,50 | 6,06% | - |
| 16.09.2025 | 9,70 | 10,28 | 9,48 | 9,90 | 8,79% | - |
| 15.09.2025 | 9,05 | 9,10 | 8,78 | 9,10 | 2,25% | - |
| 12.09.2025 | 8,90 | 8,90 | 8,90 | 8,90 | -3,52% | - |
| 11.09.2025 | 9,23 | 9,25 | 9,20 | 9,23 | -1,86% | - |
| 10.09.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -1,05% | - |
| 09.09.2025 | 9,48 | 9,50 | 9,45 | 9,50 | -0,78% | - |
| 08.09.2025 | 9,60 | 9,60 | 9,58 | 9,58 | 2,41% | - |
| 05.09.2025 | 9,30 | 9,50 | 9,28 | 9,35 | 0,81% | - |
| 04.09.2025 | 9,48 | 9,73 | 9,25 | 9,28 | -0,80% | - |
| 03.09.2025 | 9,40 | 9,75 | 9,18 | 9,35 | -1,58% | - |
| 02.09.2025 | 9,40 | 9,85 | 9,18 | 9,50 | 1,33% | - |
| 01.09.2025 | 9,35 | 9,38 | 9,35 | 9,38 | -1,32% | - |
| 29.08.2025 | 9,70 | 10,13 | 9,38 | 9,50 | -2,06% | - |
| 28.08.2025 | 9,58 | 9,75 | 9,30 | 9,70 | -0,51% | - |
| 27.08.2025 | 9,65 | 10,15 | 9,38 | 9,75 | 1,83% | - |
| 26.08.2025 | 9,75 | 9,95 | 9,23 | 9,58 | -0,52% | - |
| 25.08.2025 | 9,95 | 10,33 | 9,60 | 9,63 | 0,26% | - |
| 22.08.2025 | 9,78 | 9,83 | 9,55 | 9,60 | -3,03% | - |
| 21.08.2025 | 10,08 | 10,35 | 9,88 | 9,90 | -2,46% | - |
| 20.08.2025 | 10,20 | 10,25 | 9,75 | 10,15 | 0,25% | - |
| 19.08.2025 | 10,60 | 10,75 | 10,13 | 10,13 | -10,95% | - |