36,470$
-6,96%
Echtzeit-Aktienkurs Faeth Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Faeth Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 39,53 | 40,17 | 35,80 | 36,11 | -7,88% | 168.479,00 |
| 08.09.2026 | 40,91 | 42,14 | 38,94 | 39,20 | -2,12% | 292.079,00 |
| 04.09.2026 | 38,35 | 41,16 | 38,35 | 40,05 | 2,69% | 275.248,00 |
| 03.09.2026 | 38,90 | 39,66 | 37,37 | 39,00 | -0,31% | 175.185,00 |
| 02.09.2026 | 33,99 | 40,89 | 33,99 | 39,12 | 13,36% | 575.116,00 |
| 01.09.2026 | 33,44 | 34,92 | 33,00 | 34,51 | 5,31% | 276.713,00 |
| 31.08.2026 | 33,85 | 33,85 | 31,75 | 32,77 | -3,16% | 173.126,00 |
| 28.08.2026 | 33,50 | 35,24 | 32,78 | 33,84 | 0,30% | 288.295,00 |
| 27.08.2026 | 33,69 | 34,31 | 32,75 | 33,74 | 2,34% | 198.586,00 |
| 26.08.2026 | 34,80 | 34,80 | 32,61 | 32,97 | -4,49% | 140.919,00 |
| 25.08.2026 | 34,56 | 36,00 | 32,37 | 34,52 | -0,55% | 365.143,00 |
| 24.08.2026 | 33,11 | 35,05 | 30,30 | 34,71 | 8,47% | 448.468,00 |
| 21.08.2026 | 33,00 | 34,44 | 31,29 | 32,00 | -0,31% | 433.893,00 |
| 20.08.2026 | 33,42 | 33,42 | 30,75 | 32,10 | -3,05% | 297.490,00 |
| 19.08.2026 | 34,10 | 35,00 | 32,50 | 33,11 | 0,33% | 260.547,00 |
| 18.08.2026 | 32,39 | 35,30 | 32,39 | 33,00 | 0,70% | 335.930,00 |
| 17.08.2026 | 32,69 | 35,98 | 32,56 | 32,77 | 1,33% | 417.348,00 |
| 14.08.2026 | 29,78 | 33,20 | 28,73 | 32,34 | 13,27% | 365.040,00 |
| 13.08.2026 | 29,23 | 30,35 | 28,54 | 28,55 | -2,83% | 192.485,00 |
| 12.08.2026 | 30,45 | 31,00 | 29,00 | 29,38 | -2,07% | 284.226,00 |
| 11.08.2026 | 28,33 | 31,25 | 27,24 | 30,00 | 5,01% | 217.444,00 |
| 10.08.2026 | 24,24 | 30,00 | 24,21 | 28,57 | 17,33% | 261.256,00 |
| 07.08.2026 | 24,85 | 25,55 | 24,16 | 24,35 | -0,41% | 45.989,00 |
| 06.08.2026 | 24,40 | 25,35 | 24,05 | 24,45 | -0,16% | 36.638,00 |
| 05.08.2026 | 25,01 | 25,71 | 24,28 | 24,49 | -3,58% | 22.917,00 |
| 04.08.2026 | 26,74 | 26,74 | 23,37 | 25,40 | -10,47% | 107.340,00 |
| 03.08.2026 | 26,43 | 28,37 | 24,62 | 28,37 | 4,26% | 20.070,00 |
| 31.07.2026 | 29,11 | 30,00 | 26,41 | 27,21 | -4,56% | 204.229,00 |
| 30.07.2026 | 29,13 | 30,00 | 28,51 | 28,51 | -1,55% | 71.495,00 |
| 29.07.2026 | 30,39 | 30,75 | 28,44 | 28,96 | -0,52% | 56.754,00 |
| 28.07.2026 | 29,19 | 30,00 | 28,00 | 29,11 | -0,68% | 78.561,00 |
| 27.07.2026 | 28,10 | 31,25 | 27,95 | 29,31 | 4,05% | 33.639,00 |
| 24.07.2026 | 27,76 | 28,30 | 27,10 | 28,17 | 2,07% | 35.030,00 |
| 23.07.2026 | 28,40 | 29,24 | 27,60 | 27,60 | -4,03% | 22.093,00 |
| 22.07.2026 | 27,95 | 28,76 | 26,60 | 28,76 | 1,66% | 233.514,00 |
| 21.07.2026 | 27,56 | 28,65 | 27,01 | 28,29 | 2,09% | 46.456,00 |
| 20.07.2026 | 26,23 | 28,89 | 26,23 | 27,71 | 8,16% | 12.270,00 |
| 17.07.2026 | 24,47 | 26,20 | 23,94 | 25,62 | 1,87% | 29.302,00 |
| 16.07.2026 | 31,29 | 31,29 | 25,07 | 25,15 | -19,78% | 26.284,00 |
| 15.07.2026 | 33,90 | 34,45 | 25,26 | 31,35 | -8,01% | 98.141,00 |
| 14.07.2026 | 33,50 | 35,60 | 33,10 | 34,08 | 1,37% | 37.507,00 |
| 13.07.2026 | 34,94 | 37,45 | 33,02 | 33,62 | -6,61% | 86.431,00 |
| 10.07.2026 | 32,79 | 36,93 | 32,64 | 36,00 | 12,11% | 41.190,00 |
| 09.07.2026 | 28,88 | 32,80 | 28,88 | 32,11 | 12,86% | 23.339,00 |
| 08.07.2026 | 24,98 | 28,45 | 24,98 | 28,45 | 8,88% | 37.256,00 |
| 07.07.2026 | 23,12 | 26,29 | 23,11 | 26,13 | 7,09% | 45.877,00 |
| 06.07.2026 | 23,25 | 24,41 | 22,95 | 24,40 | 7,23% | 4.313,00 |
| 02.07.2026 | 23,82 | 24,45 | 21,46 | 22,76 | -1,58% | 21.292,00 |
| 01.07.2026 | 22,89 | 24,19 | 22,33 | 23,12 | -7,41% | 28.706,00 |
| 30.06.2026 | 23,34 | 25,91 | 22,69 | 24,97 | 6,98% | 45.863,00 |
| 29.06.2026 | 22,42 | 23,83 | 22,42 | 23,34 | 2,06% | 14.016,00 |
| 26.06.2026 | 27,17 | 27,17 | 22,87 | 22,87 | -7,07% | 18.150,00 |
| 25.06.2026 | 26,43 | 26,65 | 23,00 | 24,61 | 1,53% | 13.401,00 |
| 24.06.2026 | 25,44 | 27,48 | 24,13 | 24,24 | 1,25% | 15.490,00 |
| 23.06.2026 | 23,20 | 28,90 | 22,44 | 23,94 | 2,88% | 50.128,00 |
| 22.06.2026 | 19,99 | 23,59 | 19,28 | 23,27 | 29,35% | 34.097,00 |
| 18.06.2026 | 16,53 | 18,50 | 16,53 | 17,99 | 29,89% | 7.030,00 |
| 15.06.2026 | 15,21 | 16,52 | 13,76 | 13,85 | 6,54% | 219.748,00 |
| 12.06.2026 | 11,00 | 13,12 | 11,00 | 13,00 | 20,48% | 58.062,00 |
| 11.06.2026 | 13,27 | 13,27 | 10,78 | 10,79 | -5,43% | 71.196,00 |
| 10.06.2026 | 12,81 | 13,23 | 11,21 | 11,41 | -9,66% | 52.049,00 |
| 09.06.2026 | 12,81 | 13,18 | 12,35 | 12,63 | -2,85% | 55.633,00 |
| 08.06.2026 | 14,81 | 14,85 | 12,63 | 13,00 | -11,26% | 49.551,00 |