32,007$
-0,32%
Echtzeit-Aktienkurs Forte Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Forte Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 30,78 | 32,28 | 30,45 | 32,11 | 4,32% | 99.220,00 |
| 12.02.2026 | 29,74 | 32,20 | 27,88 | 30,78 | 3,12% | 235.137,00 |
| 11.02.2026 | 29,48 | 30,06 | 28,26 | 29,85 | 1,26% | 169.992,00 |
| 10.02.2026 | 29,73 | 31,19 | 28,96 | 29,48 | -1,11% | 238.854,00 |
| 09.02.2026 | 27,25 | 30,46 | 26,50 | 29,81 | 8,05% | 231.471,00 |
| 06.02.2026 | 28,97 | 31,82 | 27,13 | 27,59 | -4,23% | 176.145,00 |
| 05.02.2026 | 31,95 | 32,07 | 28,09 | 28,81 | -10,08% | 197.481,00 |
| 04.02.2026 | 34,63 | 34,63 | 30,99 | 32,04 | -6,81% | 218.234,00 |
| 03.02.2026 | 34,25 | 35,43 | 32,98 | 34,38 | -0,32% | 526.389,00 |
| 02.02.2026 | 29,03 | 35,50 | 28,89 | 34,49 | 17,83% | 357.865,00 |
| 30.01.2026 | 28,95 | 29,37 | 26,66 | 29,27 | 0,17% | 215.740,00 |
| 29.01.2026 | 29,76 | 30,14 | 26,95 | 29,22 | -2,11% | 162.153,00 |
| 28.01.2026 | 35,39 | 35,39 | 29,24 | 29,85 | -15,99% | 362.590,00 |
| 27.01.2026 | 32,51 | 35,62 | 31,90 | 35,53 | 9,19% | 290.079,00 |
| 26.01.2026 | 31,50 | 33,50 | 31,49 | 32,54 | 2,01% | 325.697,00 |
| 23.01.2026 | 31,76 | 33,29 | 30,50 | 31,90 | -0,31% | 412.564,00 |
| 22.01.2026 | 31,45 | 33,58 | 31,28 | 32,00 | 1,59% | 170.958,00 |
| 21.01.2026 | 30,19 | 32,28 | 29,80 | 31,50 | 3,58% | 160.040,00 |
| 20.01.2026 | 33,38 | 35,46 | 29,79 | 30,41 | -8,69% | 248.184,00 |
| 19.01.2026 | 33,47 | 33,47 | 33,31 | 33,31 | -0,25% | - |
| 16.01.2026 | 34,18 | 34,18 | 32,40 | 33,39 | 2,14% | 125.572,00 |
| 15.01.2026 | 32,09 | 34,01 | 31,95 | 32,69 | 1,87% | 108.163,00 |
| 14.01.2026 | 32,24 | 34,19 | 30,00 | 32,09 | -1,23% | 114.508,00 |
| 13.01.2026 | 29,46 | 33,61 | 29,25 | 32,49 | 9,54% | 334.668,00 |
| 12.01.2026 | 23,63 | 30,50 | 23,63 | 29,66 | 24,20% | 423.453,00 |
| 09.01.2026 | 24,40 | 26,00 | 23,11 | 23,88 | -1,24% | 264.015,00 |
| 08.01.2026 | 26,07 | 27,50 | 23,72 | 24,18 | -8,06% | 113.292,00 |
| 07.01.2026 | 23,61 | 27,50 | 23,59 | 26,30 | 12,11% | 155.758,00 |
| 06.01.2026 | 22,61 | 24,20 | 22,00 | 23,46 | 3,99% | 133.644,00 |
| 05.01.2026 | 24,98 | 25,43 | 21,86 | 22,56 | -4,45% | 201.785,00 |
| 02.01.2026 | 27,22 | 27,22 | 23,08 | 23,61 | -13,42% | 203.291,00 |
| 31.12.2025 | 26,12 | 27,65 | 24,95 | 27,27 | 3,81% | 125.498,00 |
| 30.12.2025 | 26,30 | 26,79 | 25,66 | 26,27 | 0,77% | 105.388,00 |
| 29.12.2025 | 27,60 | 29,33 | 25,34 | 26,07 | -6,46% | 173.981,00 |
| 26.12.2025 | 27,66 | 28,48 | 24,79 | 27,87 | 1,57% | 144.288,00 |
| 24.12.2025 | 26,87 | 28,00 | 26,49 | 27,44 | 2,98% | 43.339,00 |
| 23.12.2025 | 29,33 | 29,63 | 26,35 | 26,65 | -9,15% | 236.815,00 |
| 22.12.2025 | 29,87 | 31,27 | 27,98 | 29,33 | -1,21% | 194.732,00 |
| 19.12.2025 | 28,40 | 29,71 | 25,96 | 29,69 | 3,31% | 232.722,00 |
| 18.12.2025 | 24,90 | 29,47 | 24,90 | 28,74 | 16,12% | 407.982,00 |
| 17.12.2025 | 23,39 | 26,24 | 21,21 | 24,75 | 6,36% | 476.489,00 |
| 16.12.2025 | 21,58 | 23,52 | 21,42 | 23,27 | 5,97% | 293.078,00 |
| 15.12.2025 | 21,74 | 23,02 | 20,31 | 21,96 | 2,76% | 187.786,00 |
| 12.12.2025 | 22,68 | 23,71 | 21,36 | 21,37 | -5,65% | 211.626,00 |
| 11.12.2025 | 20,43 | 22,79 | 20,43 | 22,65 | 11,85% | 67.543,00 |
| 10.12.2025 | 19,97 | 21,41 | 19,75 | 20,25 | 0,80% | 73.475,00 |
| 09.12.2025 | 19,49 | 21,45 | 18,85 | 20,09 | 1,77% | 106.583,00 |
| 08.12.2025 | 20,29 | 20,41 | 19,36 | 19,74 | -0,95% | 53.449,00 |
| 05.12.2025 | 20,63 | 21,25 | 19,47 | 19,93 | -3,06% | 72.995,00 |
| 04.12.2025 | 18,36 | 20,56 | 17,82 | 20,56 | 12,29% | 47.878,00 |
| 03.12.2025 | 18,95 | 19,14 | 17,33 | 18,31 | -4,09% | 65.093,00 |
| 02.12.2025 | 18,07 | 19,22 | 17,40 | 19,09 | 4,89% | 53.688,00 |
| 01.12.2025 | 18,90 | 18,90 | 17,35 | 18,20 | -1,94% | 53.799,00 |
| 28.11.2025 | 19,00 | 19,46 | 17,80 | 18,56 | -2,73% | 79.533,00 |
| 26.11.2025 | 19,91 | 22,61 | 18,96 | 19,08 | -4,55% | 130.125,00 |
| 25.11.2025 | 19,49 | 20,00 | 18,34 | 19,99 | 4,88% | 180.299,00 |
| 24.11.2025 | 18,45 | 19,57 | 18,26 | 19,06 | 3,50% | 134.009,00 |
| 21.11.2025 | 20,41 | 21,57 | 18,11 | 18,42 | -10,00% | 346.562,00 |
| 20.11.2025 | 19,00 | 21,99 | 19,00 | 20,46 | 9,35% | 305.266,00 |
| 19.11.2025 | 18,00 | 20,02 | 18,00 | 18,71 | 4,12% | 267.696,00 |
| 18.11.2025 | 14,27 | 18,00 | 14,06 | 17,97 | 24,02% | 89.937,00 |
| 17.11.2025 | 14,05 | 14,49 | 13,42 | 14,49 | 2,91% | 57.341,00 |
| 14.11.2025 | 13,52 | 14,74 | 13,52 | 14,08 | 1,73% | 44.996,00 |
| 13.11.2025 | 14,33 | 14,67 | 13,72 | 13,84 | -4,29% | 44.475,00 |
| 12.11.2025 | 14,08 | 14,89 | 14,08 | 14,46 | 2,63% | 45.592,00 |
| 11.11.2025 | 13,67 | 14,23 | 12,89 | 14,09 | 3,07% | 81.489,00 |
| 10.11.2025 | 12,39 | 14,05 | 12,08 | 13,67 | 13,16% | 122.581,00 |
| 07.11.2025 | 11,34 | 12,52 | 11,04 | 12,08 | 5,64% | 65.878,00 |
| 06.11.2025 | 10,50 | 11,64 | 10,50 | 11,44 | 11,02% | 51.802,00 |
| 05.11.2025 | 11,15 | 11,50 | 10,30 | 10,30 | -5,59% | 66.108,00 |
| 04.11.2025 | 11,49 | 11,86 | 10,70 | 10,91 | -7,39% | 55.472,00 |
| 03.11.2025 | 12,94 | 13,46 | 11,58 | 11,78 | -8,96% | 61.413,00 |
| 31.10.2025 | 13,27 | 13,57 | 12,65 | 12,94 | -2,49% | 64.296,00 |
| 30.10.2025 | 14,38 | 14,89 | 13,11 | 13,27 | -7,72% | 87.339,00 |
| 29.10.2025 | 13,62 | 15,10 | 13,50 | 14,38 | 6,84% | 93.699,00 |
| 28.10.2025 | 13,12 | 14,18 | 13,04 | 13,46 | 3,54% | 103.901,00 |
| 27.10.2025 | 12,25 | 13,51 | 12,10 | 13,00 | 7,35% | 140.073,00 |
| 24.10.2025 | 12,15 | 12,25 | 11,81 | 12,11 | 0,50% | 241.523,00 |
| 23.10.2025 | 11,66 | 12,15 | 11,39 | 12,05 | 3,34% | 61.184,00 |
| 22.10.2025 | 11,68 | 11,94 | 11,00 | 11,66 | -0,17% | 51.451,00 |
| 21.10.2025 | 12,30 | 12,30 | 11,50 | 11,68 | -4,18% | 114.273,00 |
| 20.10.2025 | 12,08 | 12,46 | 10,97 | 12,19 | 1,50% | 108.043,00 |
| 17.10.2025 | 12,00 | 12,15 | 11,59 | 12,01 | 0,42% | - |
| 16.10.2025 | 13,00 | 13,00 | 11,83 | 11,96 | -7,57% | 84.081,00 |
| 15.10.2025 | 14,19 | 14,99 | 12,50 | 12,94 | -6,84% | 143.547,00 |
| 14.10.2025 | 14,58 | 14,65 | 13,68 | 13,89 | -5,83% | 23.087,00 |
| 13.10.2025 | 15,27 | 15,50 | 14,39 | 14,75 | -3,41% | 66.679,00 |
| 10.10.2025 | 15,15 | 15,27 | 14,50 | 15,27 | 0,86% | 76.045,00 |
| 09.10.2025 | 14,51 | 15,14 | 14,33 | 15,14 | 5,36% | 86.103,00 |
| 08.10.2025 | 14,40 | 14,69 | 13,76 | 14,37 | 0,98% | 39.899,00 |
| 07.10.2025 | 14,42 | 15,04 | 13,90 | 14,23 | -1,39% | 51.801,00 |
| 06.10.2025 | 15,29 | 15,30 | 14,30 | 14,43 | -6,84% | 107.990,00 |
| 03.10.2025 | 13,41 | 15,49 | 13,41 | 15,49 | 15,25% | 65.235,00 |
| 02.10.2025 | 14,54 | 15,07 | 13,19 | 13,44 | -7,44% | 158.940,00 |
| 01.10.2025 | 14,66 | 15,12 | 14,10 | 14,52 | -3,20% | 104.736,00 |
| 30.09.2025 | 14,45 | 15,19 | 13,91 | 15,00 | 3,59% | 117.485,00 |
| 29.09.2025 | 13,84 | 14,91 | 13,66 | 14,48 | 4,62% | 41.683,00 |
| 26.09.2025 | 14,15 | 15,10 | 13,61 | 13,84 | -2,88% | 111.415,00 |
| 25.09.2025 | 14,75 | 15,00 | 13,92 | 14,25 | -5,00% | 197.402,00 |
| 24.09.2025 | 15,83 | 17,00 | 14,70 | 15,00 | -5,42% | 82.240,00 |