2,065€
-1,53%
Echtzeit-Aktienkurs Fate Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 2,10 | 2,12 | 2,04 | 2,07 | -1,53% | - |
| 30.09.2026 | 2,08 | 2,20 | 2,08 | 2,10 | -0,57% | 1.209,00 |
| 29.09.2026 | 2,08 | 2,13 | 2,02 | 2,11 | 0,76% | 1.218,00 |
| 28.09.2026 | 2,07 | 2,13 | 1,99 | 2,09 | 1,65% | 90,00 |
| 25.09.2026 | 2,08 | 2,16 | 2,00 | 2,06 | 0,24% | 43.168,00 |
| 24.09.2026 | 2,16 | 2,16 | 2,00 | 2,05 | -3,79% | - |
| 23.09.2026 | 2,25 | 2,27 | 2,14 | 2,14 | -5,07% | 42.590,00 |
| 22.09.2026 | 2,19 | 2,30 | 2,19 | 2,25 | 1,31% | 80,00 |
| 21.09.2026 | 2,19 | 2,24 | 2,13 | 2,22 | 0,54% | - |
| 18.09.2026 | 2,24 | 2,29 | 2,16 | 2,21 | 0,14% | 33.325,00 |
| 17.09.2026 | 2,13 | 2,34 | 2,12 | 2,21 | 2,99% | 478,00 |
| 16.09.2026 | 2,05 | 2,15 | 2,03 | 2,14 | 4,90% | - |
| 15.09.2026 | 2,02 | 2,07 | 1,97 | 2,04 | 0,99% | 2.112,00 |
| 14.09.2026 | 1,98 | 2,07 | 1,97 | 2,02 | -0,10% | - |
| 11.09.2026 | 2,03 | 2,06 | 1,98 | 2,02 | 1,05% | 65.000,00 |
| 10.09.2026 | 2,10 | 2,11 | 1,97 | 2,00 | -3,80% | - |
| 09.09.2026 | 2,15 | 2,16 | 2,07 | 2,08 | -3,21% | 60.000,00 |
| 08.09.2026 | 2,15 | 2,18 | 2,06 | 2,15 | 0,56% | 75.660,00 |
| 07.09.2026 | 2,14 | 2,14 | 2,13 | 2,14 | 0,56% | 6.000,00 |
| 04.09.2026 | 2,10 | 2,14 | 2,06 | 2,13 | 1,29% | 62.500,00 |
| 03.09.2026 | 2,13 | 2,15 | 2,07 | 2,10 | -0,14% | 8.000,00 |
| 02.09.2026 | 2,11 | 2,16 | 2,03 | 2,10 | 0,24% | 390,00 |
| 01.09.2026 | 2,06 | 2,14 | 2,00 | 2,10 | 1,65% | 23.550,00 |
| 31.08.2026 | 2,11 | 2,13 | 2,04 | 2,06 | -1,24% | - |
| 28.08.2026 | 2,18 | 2,19 | 2,09 | 2,09 | -4,00% | - |
| 27.08.2026 | 2,22 | 2,23 | 2,16 | 2,18 | -0,18% | - |
| 26.08.2026 | 2,18 | 2,24 | 2,15 | 2,18 | 0,00% | 280,00 |
| 25.08.2026 | 2,11 | 2,23 | 2,10 | 2,18 | 5,31% | 105.000,00 |
| 24.08.2026 | 2,04 | 2,10 | 1,92 | 2,07 | 3,34% | 79.500,00 |
| 21.08.2026 | 2,12 | 2,15 | 1,99 | 2,00 | -5,12% | - |
| 20.08.2026 | 2,16 | 2,18 | 2,09 | 2,11 | -7,45% | 138,00 |
| 19.08.2026 | 2,21 | 2,31 | 2,19 | 2,28 | 13,26% | 11.920,00 |
| 05.05.2026 | 1,58 | 2,01 | 1,49 | 2,01 | 33,73% | 7.464,00 |
| 04.05.2026 | 1,31 | 1,60 | 1,30 | 1,51 | 41,94% | 9.596,00 |
| 30.04.2026 | 1,08 | 1,10 | 1,06 | 1,06 | -0,93% | - |
| 29.04.2026 | 1,14 | 1,14 | 1,05 | 1,07 | -4,63% | 418,00 |
| 28.04.2026 | 1,13 | 1,15 | 1,10 | 1,12 | 0,09% | - |
| 27.04.2026 | 1,15 | 1,17 | 1,11 | 1,12 | -1,49% | 210,00 |
| 24.04.2026 | 1,15 | 1,17 | 1,11 | 1,14 | 0,44% | - |
| 23.04.2026 | 1,18 | 1,20 | 1,12 | 1,13 | -2,74% | 12.150,00 |
| 22.04.2026 | 1,16 | 1,21 | 1,16 | 1,17 | 1,04% | 900,00 |
| 21.04.2026 | 1,21 | 1,21 | 1,13 | 1,15 | -1,79% | - |
| 20.04.2026 | 1,17 | 1,20 | 1,15 | 1,18 | -0,93% | 210,00 |
| 17.04.2026 | 1,15 | 1,20 | 1,15 | 1,19 | 3,49% | - |
| 16.04.2026 | 1,10 | 1,18 | 1,09 | 1,15 | 4,37% | - |
| 15.04.2026 | 1,13 | 1,16 | 1,07 | 1,10 | -3,00% | - |
| 14.04.2026 | 1,12 | 1,20 | 1,12 | 1,13 | 1,25% | - |
| 13.04.2026 | 1,05 | 1,23 | 1,03 | 1,12 | 7,81% | - |
| 10.04.2026 | 1,09 | 1,11 | 1,04 | 1,04 | -4,86% | 56,00 |
| 09.04.2026 | 1,01 | 1,10 | 0,98 | 1,09 | 7,28% | - |
| 08.04.2026 | 1,04 | 1,08 | 0,99 | 1,02 | 1,09% | - |
| 07.04.2026 | 1,04 | 1,05 | 0,98 | 1,01 | -4,56% | 324,00 |
| 02.04.2026 | 1,05 | 1,07 | 1,01 | 1,05 | -1,13% | - |
| 01.04.2026 | 1,05 | 1,09 | 1,04 | 1,07 | 2,11% | - |
| 31.03.2026 | 1,01 | 1,07 | 1,00 | 1,04 | 5,35% | - |
| 30.03.2026 | 1,00 | 1,03 | 0,96 | 0,99 | -3,04% | - |
| 27.03.2026 | 1,07 | 1,08 | 0,99 | 1,02 | -3,86% | - |
| 26.03.2026 | 1,05 | 1,13 | 1,04 | 1,06 | 0,19% | - |
| 25.03.2026 | 0,99 | 1,11 | 0,99 | 1,06 | 7,51% | - |
| 24.03.2026 | 1,00 | 1,01 | 0,96 | 0,99 | -0,90% | - |
| 23.03.2026 | 0,95 | 1,06 | 0,95 | 1,00 | 3,75% | - |
| 20.03.2026 | 0,94 | 1,00 | 0,92 | 0,96 | 2,90% | - |
| 19.03.2026 | 0,95 | 0,95 | 0,90 | 0,93 | 0,87% | - |
| 18.03.2026 | 1,00 | 1,02 | 0,92 | 0,92 | -8,88% | - |
| 17.03.2026 | 1,04 | 1,04 | 0,98 | 1,01 | -0,69% | - |
| 16.03.2026 | 1,06 | 1,06 | 1,00 | 1,02 | -0,58% | - |
| 13.03.2026 | 1,04 | 1,07 | 0,97 | 1,03 | 1,08% | - |
| 12.03.2026 | 1,07 | 1,09 | 1,01 | 1,02 | -4,42% | - |
| 11.03.2026 | 1,14 | 1,14 | 1,05 | 1,06 | -5,76% | - |
| 10.03.2026 | 1,16 | 1,22 | 1,11 | 1,13 | -2,08% | 4.200,00 |
| 09.03.2026 | 1,14 | 1,19 | 1,11 | 1,15 | -0,17% | - |
| 06.03.2026 | 1,18 | 1,19 | 1,09 | 1,15 | -2,20% | 4.550,00 |
| 05.03.2026 | 1,25 | 1,25 | 1,16 | 1,18 | -5,68% | 408,00 |
| 04.03.2026 | 1,18 | 1,27 | 1,17 | 1,25 | 6,38% | - |
| 03.03.2026 | 1,28 | 1,29 | 1,15 | 1,18 | -7,76% | 8.415,00 |
| 02.03.2026 | 1,26 | 1,30 | 1,21 | 1,28 | 1,51% | 49.836,00 |
| 27.02.2026 | 1,33 | 1,35 | 1,22 | 1,26 | -5,63% | - |
| 26.02.2026 | 1,28 | 1,34 | 1,18 | 1,33 | 6,91% | 2.490,00 |
| 25.02.2026 | 1,39 | 1,44 | 1,25 | 1,25 | -10,11% | 16.000,00 |
| 24.02.2026 | 1,28 | 1,41 | 1,27 | 1,39 | 8,12% | 8.590,00 |
| 23.02.2026 | 1,23 | 1,30 | 1,18 | 1,28 | 3,39% | - |
| 20.02.2026 | 1,19 | 1,24 | 1,12 | 1,24 | 4,21% | 7.816,00 |
| 19.02.2026 | 1,15 | 1,19 | 1,12 | 1,19 | 3,03% | 3.420,00 |
| 18.02.2026 | 1,12 | 1,18 | 1,11 | 1,15 | 2,49% | - |
| 17.02.2026 | 1,06 | 1,18 | 1,05 | 1,13 | 6,73% | 2.100,00 |
| 16.02.2026 | 1,05 | 1,06 | 1,05 | 1,06 | 0,09% | - |
| 13.02.2026 | 1,01 | 1,08 | 0,99 | 1,05 | 5,19% | 2.960,00 |
| 12.02.2026 | 0,99 | 1,01 | 0,96 | 1,00 | 1,62% | - |
| 11.02.2026 | 0,92 | 0,99 | 0,88 | 0,99 | 5,68% | - |
| 10.02.2026 | 0,95 | 0,98 | 0,92 | 0,93 | -0,74% | - |
| 09.02.2026 | 0,96 | 1,00 | 0,90 | 0,94 | -2,19% | 84,00 |
| 06.02.2026 | 0,89 | 0,96 | 0,89 | 0,96 | 6,78% | 168,00 |
| 05.02.2026 | 0,97 | 0,97 | 0,89 | 0,90 | -6,83% | 1.120,00 |
| 04.02.2026 | 0,98 | 1,00 | 0,94 | 0,97 | -1,13% | - |
| 03.02.2026 | 1,04 | 1,05 | 0,94 | 0,98 | -6,33% | - |
| 02.02.2026 | 1,00 | 1,07 | 0,97 | 1,04 | 3,88% | - |
| 30.01.2026 | 0,98 | 1,01 | 0,94 | 1,00 | 0,10% | - |
| 29.01.2026 | 1,02 | 1,03 | 0,99 | 1,00 | -1,76% | - |
| 28.01.2026 | 1,08 | 1,13 | 1,00 | 1,02 | -7,60% | 6.565,00 |
| 27.01.2026 | 1,05 | 1,11 | 1,01 | 1,11 | 5,84% | - |