32,200€
75,48%
Echtzeit-Aktienkurs Forte Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Forte Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,00 | 27,20 | 16,15 | 26,60 | 44,96% | - |
| 08.07.2026 | 19,50 | 20,10 | 18,35 | 18,35 | -2,13% | - |
| 07.07.2026 | 17,90 | 18,85 | 17,30 | 18,75 | 6,23% | - |
| 06.07.2026 | 18,30 | 18,95 | 17,40 | 17,65 | -3,55% | - |
| 03.07.2026 | 18,30 | 18,35 | 18,30 | 18,30 | -1,08% | - |
| 02.07.2026 | 18,70 | 18,70 | 18,45 | 18,50 | -1,07% | - |
| 01.07.2026 | 18,60 | 18,70 | 18,45 | 18,70 | 0,00% | - |
| 30.06.2026 | 18,70 | 18,85 | 17,90 | 18,70 | 1,08% | - |
| 29.06.2026 | 19,10 | 19,10 | 18,00 | 18,50 | 12,80% | - |
| 26.06.2026 | 16,40 | 16,50 | 16,30 | 16,40 | -3,53% | - |
| 25.06.2026 | 16,30 | 17,00 | 16,15 | 17,00 | 6,25% | - |
| 24.06.2026 | 16,00 | 16,10 | 15,90 | 16,00 | -0,31% | - |
| 23.06.2026 | 16,00 | 16,25 | 15,35 | 16,05 | 2,88% | - |
| 22.06.2026 | 15,60 | 15,70 | 15,50 | 15,60 | 0,00% | - |
| 19.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,58% | - |
| 18.06.2026 | 15,30 | 15,95 | 15,25 | 15,85 | 6,38% | - |
| 17.06.2026 | 14,80 | 15,00 | 14,75 | 14,90 | 1,02% | - |
| 16.06.2026 | 15,60 | 15,75 | 14,70 | 14,75 | -4,84% | - |
| 15.06.2026 | 15,10 | 15,80 | 15,10 | 15,50 | 0,32% | - |
| 12.06.2026 | 15,00 | 15,65 | 15,00 | 15,45 | 4,39% | - |
| 11.06.2026 | 14,60 | 15,05 | 14,50 | 14,80 | -3,90% | - |
| 10.06.2026 | 14,70 | 15,65 | 14,00 | 15,40 | 14,50% | - |
| 09.06.2026 | 13,60 | 13,65 | 13,45 | 13,45 | -2,89% | - |
| 08.06.2026 | 14,30 | 14,55 | 13,70 | 13,85 | -2,12% | - |
| 05.06.2026 | 14,40 | 14,70 | 13,85 | 14,15 | -3,08% | - |
| 04.06.2026 | 14,60 | 14,75 | 14,40 | 14,60 | -6,41% | - |
| 03.06.2026 | 15,60 | 15,70 | 15,55 | 15,60 | -2,80% | - |
| 02.06.2026 | 16,45 | 16,60 | 15,80 | 16,05 | -5,59% | - |
| 01.06.2026 | 16,30 | 17,70 | 16,25 | 17,00 | -4,76% | - |
| 29.05.2026 | 17,80 | 17,90 | 17,80 | 17,85 | -0,28% | - |
| 28.05.2026 | 18,50 | 18,70 | 17,55 | 17,90 | -8,21% | - |
| 27.05.2026 | 18,80 | 19,50 | 18,50 | 19,50 | 5,12% | - |
| 26.05.2026 | 18,60 | 18,60 | 18,30 | 18,55 | 0,27% | - |
| 25.05.2026 | 18,50 | 18,60 | 18,50 | 18,50 | -2,63% | - |
| 22.05.2026 | 19,00 | 19,00 | 18,75 | 19,00 | 8,57% | - |
| 21.05.2026 | 17,50 | 17,50 | 17,40 | 17,50 | -2,78% | - |
| 20.05.2026 | 17,30 | 18,00 | 16,90 | 18,00 | 5,57% | - |
| 19.05.2026 | 18,00 | 18,40 | 17,00 | 17,05 | -9,31% | - |
| 18.05.2026 | 19,85 | 20,00 | 18,70 | 18,80 | -5,29% | - |
| 15.05.2026 | 20,60 | 20,80 | 19,35 | 19,85 | -5,48% | - |
| 14.05.2026 | 21,00 | 21,30 | 20,70 | 21,00 | 0,96% | - |
| 13.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -6,73% | - |
| 12.05.2026 | 22,20 | 22,30 | 22,20 | 22,30 | 3,24% | - |
| 11.05.2026 | 20,40 | 21,70 | 19,95 | 21,60 | -0,46% | - |
| 08.05.2026 | 22,20 | 22,50 | 21,40 | 21,70 | -3,56% | - |
| 07.05.2026 | 22,60 | 23,50 | 22,40 | 22,50 | -5,86% | - |
| 06.05.2026 | 23,20 | 23,90 | 22,90 | 23,90 | 0,42% | - |
| 05.05.2026 | 24,40 | 24,90 | 23,80 | 23,80 | -0,83% | - |
| 04.05.2026 | 24,00 | 24,20 | 24,00 | 24,00 | 0,00% | - |
| 30.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,27% | - |
| 29.04.2026 | 22,60 | 23,70 | 22,60 | 23,70 | 3,04% | - |
| 28.04.2026 | 23,00 | 23,00 | 22,80 | 23,00 | -5,74% | - |
| 27.04.2026 | 23,50 | 24,40 | 23,20 | 24,40 | 1,24% | - |
| 24.04.2026 | 24,80 | 24,80 | 23,30 | 24,10 | -4,37% | - |
| 23.04.2026 | 25,40 | 25,90 | 25,20 | 25,20 | -8,36% | - |
| 22.04.2026 | 28,00 | 28,80 | 27,20 | 27,50 | -3,17% | - |
| 21.04.2026 | 29,20 | 29,50 | 28,00 | 28,40 | 0,00% | - |
| 20.04.2026 | 28,90 | 29,20 | 28,40 | 28,40 | 3,27% | - |
| 17.04.2026 | 26,60 | 27,80 | 26,20 | 27,50 | 3,38% | - |
| 16.04.2026 | 26,50 | 26,60 | 26,50 | 26,60 | -2,56% | - |
| 15.04.2026 | 27,60 | 28,00 | 26,80 | 27,30 | -3,53% | - |
| 14.04.2026 | 26,00 | 28,70 | 26,00 | 28,30 | -5,98% | - |
| 13.04.2026 | 29,70 | 30,40 | 29,10 | 30,10 | 7,50% | - |
| 10.04.2026 | 29,00 | 30,10 | 28,00 | 28,00 | -0,71% | - |
| 09.04.2026 | 22,60 | 28,40 | 22,40 | 28,20 | 25,89% | - |
| 08.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,32% | - |
| 07.04.2026 | 23,00 | 23,00 | 21,90 | 22,70 | 1,79% | - |
| 02.04.2026 | 21,60 | 22,30 | 20,50 | 22,30 | 8,78% | - |
| 01.04.2026 | 22,40 | 23,80 | 20,50 | 20,50 | -10,09% | - |
| 31.03.2026 | 23,00 | 23,00 | 22,80 | 22,80 | 0,00% | - |
| 30.03.2026 | 22,20 | 22,80 | 22,20 | 22,80 | 1,33% | - |
| 27.03.2026 | 23,40 | 23,80 | 22,50 | 22,50 | -8,91% | - |
| 26.03.2026 | 22,80 | 24,70 | 22,70 | 24,70 | 4,22% | - |
| 25.03.2026 | 22,20 | 24,50 | 22,20 | 23,70 | 8,72% | - |
| 24.03.2026 | 22,00 | 22,50 | 21,10 | 21,80 | 2,83% | - |
| 23.03.2026 | 20,40 | 21,50 | 20,10 | 21,20 | 2,91% | - |
| 20.03.2026 | 21,20 | 21,30 | 20,40 | 20,60 | -4,19% | - |
| 19.03.2026 | 21,60 | 21,80 | 21,40 | 21,50 | -4,02% | - |
| 18.03.2026 | 23,00 | 23,70 | 22,30 | 22,40 | -4,68% | - |
| 17.03.2026 | 23,80 | 24,40 | 23,20 | 23,50 | -3,69% | - |
| 16.03.2026 | 23,40 | 24,80 | 23,20 | 24,40 | 2,95% | - |
| 13.03.2026 | 23,60 | 24,50 | 23,60 | 23,70 | 3,95% | - |
| 12.03.2026 | 23,80 | 23,80 | 22,30 | 22,80 | -3,80% | - |
| 11.03.2026 | 24,20 | 24,40 | 23,40 | 23,70 | -4,82% | - |
| 10.03.2026 | 23,90 | 24,90 | 23,80 | 24,90 | 1,63% | - |
| 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% | - |