11,983$
-7,39%
Echtzeit-Aktienkurs Forte Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Forte Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 12,76 | 12,77 | 12,50 | 12,51 | -3,34% | - |
| 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 |
| 23.09.2025 | 14,78 | 16,14 | 14,59 | 15,86 | 7,27% | 99.363,00 |
| 22.09.2025 | 13,43 | 15,06 | 13,40 | 14,79 | 9,44% | 42.001,00 |
| 19.09.2025 | 13,27 | 14,28 | 12,67 | 13,51 | 2,27% | 290.554,00 |
| 18.09.2025 | 12,00 | 13,38 | 11,45 | 13,21 | 10,45% | 79.256,00 |
| 17.09.2025 | 12,28 | 12,48 | 11,71 | 11,96 | -3,00% | 101.305,00 |
| 16.09.2025 | 11,45 | 12,45 | 11,31 | 12,33 | 7,40% | 152.821,00 |
| 15.09.2025 | 10,42 | 11,96 | 10,18 | 11,48 | 8,71% | 153.598,00 |
| 12.09.2025 | 10,67 | 10,70 | 10,11 | 10,56 | 0,96% | 42.025,00 |
| 11.09.2025 | 10,77 | 11,01 | 10,33 | 10,46 | -3,95% | 59.649,00 |
| 10.09.2025 | 11,00 | 11,23 | 10,62 | 10,89 | -1,54% | 78.481,00 |
| 09.09.2025 | 11,47 | 11,47 | 10,76 | 11,06 | -0,63% | 74.251,00 |
| 08.09.2025 | 11,45 | 11,50 | 10,90 | 11,13 | -1,15% | 39.530,00 |
| 05.09.2025 | 10,81 | 11,57 | 10,81 | 11,26 | 2,74% | 69.915,00 |
| 04.09.2025 | 11,23 | 11,28 | 10,65 | 10,96 | -0,99% | 27.780,00 |
| 03.09.2025 | 11,57 | 12,00 | 10,82 | 11,07 | 0,18% | 56.913,00 |
| 02.09.2025 | 10,79 | 11,45 | 10,68 | 11,05 | 0,45% | 59.219,00 |
| 29.08.2025 | 11,42 | 11,79 | 10,87 | 11,00 | -2,05% | 177.688,00 |
| 28.08.2025 | 11,03 | 11,47 | 10,84 | 11,23 | 0,63% | 114.667,00 |
| 27.08.2025 | 11,29 | 11,91 | 10,73 | 11,16 | -0,89% | 90.049,00 |
| 26.08.2025 | 11,73 | 11,99 | 10,92 | 11,26 | -0,49% | 92.752,00 |
| 25.08.2025 | 11,93 | 12,50 | 10,97 | 11,32 | -1,01% | 87.867,00 |
| 22.08.2025 | 11,31 | 11,80 | 10,54 | 11,43 | 2,88% | 58.277,00 |
| 21.08.2025 | 11,84 | 11,98 | 10,97 | 11,11 | -5,53% | 42.772,00 |
| 20.08.2025 | 11,62 | 12,25 | 11,52 | 11,76 | 0,09% | 35.357,00 |
| 19.08.2025 | 12,20 | 12,36 | 11,58 | 11,75 | -1,34% | 52.120,00 |