4,020$
7,63%
Echtzeit-Aktienkurs Fate Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 3,81 | 4,02 | 3,80 | 4,02 | 7,63% | 901.320,00 |
| 12.09.2024 | 3,90 | 3,98 | 3,70 | 3,74 | -3,98% | 628.861,00 |
| 11.09.2024 | 3,78 | 3,89 | 3,60 | 3,89 | 1,83% | 911.005,00 |
| 10.09.2024 | 3,48 | 3,86 | 3,42 | 3,82 | 10,72% | 950.891,00 |
| 09.09.2024 | 3,40 | 3,52 | 3,35 | 3,45 | 1,77% | 735.718,00 |
| 06.09.2024 | 3,56 | 3,64 | 3,33 | 3,39 | -4,51% | 602.759,00 |
| 05.09.2024 | 3,53 | 3,62 | 3,42 | 3,55 | 0,85% | 689.672,00 |
| 04.09.2024 | 3,41 | 3,64 | 3,34 | 3,52 | 2,03% | 836.548,00 |
| 03.09.2024 | 3,65 | 3,67 | 3,33 | 3,45 | -5,99% | 1.457.530,00 |
| 30.08.2024 | 3,58 | 3,68 | 3,48 | 3,67 | 3,67% | 1.048.294,00 |
| 29.08.2024 | 3,54 | 3,66 | 3,47 | 3,54 | 0,85% | 927.113,00 |
| 28.08.2024 | 3,55 | 3,64 | 3,43 | 3,51 | -2,23% | 838.388,00 |
| 27.08.2024 | 3,82 | 3,90 | 3,55 | 3,59 | -7,71% | 1.023.603,00 |
| 26.08.2024 | 3,92 | 3,92 | 3,72 | 3,89 | 1,30% | 706.593,00 |
| 23.08.2024 | 3,83 | 3,96 | 3,71 | 3,84 | 1,72% | 1.125.783,00 |
| 22.08.2024 | 3,96 | 4,13 | 3,72 | 3,78 | -3,45% | 1.470.887,00 |
| 21.08.2024 | 3,72 | 4,02 | 3,58 | 3,91 | 6,54% | 1.431.807,00 |
| 20.08.2024 | 3,62 | 3,70 | 3,41 | 3,67 | 1,10% | 1.092.752,00 |
| 19.08.2024 | 3,41 | 3,72 | 3,37 | 3,63 | 6,76% | 2.112.696,00 |
| 16.08.2024 | 3,37 | 3,45 | 3,26 | 3,40 | 0,00% | 1.416.469,00 |
| 15.08.2024 | 3,43 | 3,51 | 3,27 | 3,40 | 3,98% | 1.493.829,00 |
| 14.08.2024 | 3,38 | 3,54 | 3,21 | 3,27 | -2,10% | 1.579.375,00 |
| 13.08.2024 | 3,34 | 3,44 | 3,25 | 3,34 | 0,30% | 1.120.145,00 |
| 12.08.2024 | 3,44 | 3,44 | 3,23 | 3,33 | -1,19% | 1.671.940,00 |
| 09.08.2024 | 3,64 | 3,71 | 3,32 | 3,37 | -6,65% | 2.631.454,00 |
| 08.08.2024 | 4,00 | 4,09 | 3,50 | 3,61 | -9,30% | 3.140.757,00 |
| 07.08.2024 | 4,40 | 4,48 | 3,90 | 3,98 | -7,23% | 1.177.478,00 |
| 06.08.2024 | 4,23 | 4,61 | 4,03 | 4,29 | 2,51% | 1.335.617,00 |
| 05.08.2024 | 4,11 | 4,55 | 4,05 | 4,19 | -9,61% | 1.850.349,00 |
| 02.08.2024 | 4,48 | 4,66 | 4,34 | 4,63 | -5,12% | 2.466.486,00 |
| 01.08.2024 | 5,35 | 5,49 | 4,87 | 4,88 | -8,61% | 1.546.694,00 |
| 31.07.2024 | 5,15 | 5,75 | 5,02 | 5,34 | 4,09% | 1.576.137,00 |
| 30.07.2024 | 5,41 | 5,58 | 5,07 | 5,13 | -5,18% | 2.459.772,00 |
| 29.07.2024 | 5,43 | 5,68 | 5,32 | 5,41 | -0,46% | 1.311.067,00 |
| 26.07.2024 | 5,59 | 5,92 | 5,34 | 5,44 | 0,65% | 1.307.237,00 |
| 25.07.2024 | 5,19 | 5,68 | 5,18 | 5,40 | 4,25% | 1.467.394,00 |
| 24.07.2024 | 5,44 | 5,72 | 5,16 | 5,18 | -7,00% | 2.899.329,00 |
| 23.07.2024 | 4,53 | 5,63 | 4,52 | 5,57 | 22,15% | 3.342.460,00 |
| 22.07.2024 | 4,33 | 4,59 | 4,16 | 4,56 | 6,79% | 1.428.621,00 |
| 19.07.2024 | 4,30 | 4,39 | 4,17 | 4,27 | -0,93% | 1.004.112,00 |
| 18.07.2024 | 4,43 | 4,58 | 4,22 | 4,31 | -3,36% | 2.609.058,00 |
| 17.07.2024 | 4,41 | 4,74 | 4,28 | 4,46 | -1,98% | 3.361.948,00 |
| 16.07.2024 | 3,92 | 5,00 | 3,92 | 4,55 | 16,97% | 7.569.313,00 |
| 15.07.2024 | 3,67 | 3,91 | 3,55 | 3,89 | 8,06% | 1.576.455,00 |
| 12.07.2024 | 3,44 | 3,71 | 3,39 | 3,60 | 6,19% | 1.859.278,00 |
| 11.07.2024 | 3,22 | 3,46 | 3,22 | 3,39 | 8,65% | 2.225.342,00 |
| 10.07.2024 | 3,17 | 3,20 | 3,06 | 3,12 | -0,32% | 934.489,00 |
| 09.07.2024 | 3,10 | 3,17 | 3,03 | 3,13 | 0,32% | 1.320.994,00 |
| 08.07.2024 | 3,19 | 3,34 | 3,11 | 3,12 | -1,58% | 983.068,00 |
| 05.07.2024 | 3,17 | 3,17 | 3,09 | 3,17 | 0,32% | 1.168.080,00 |
| 03.07.2024 | 3,21 | 3,36 | 3,14 | 3,16 | -1,86% | 581.507,00 |
| 02.07.2024 | 3,23 | 3,25 | 3,09 | 3,22 | -1,23% | 1.226.670,00 |
| 01.07.2024 | 3,30 | 3,39 | 3,21 | 3,26 | -0,61% | 1.033.585,00 |
| 28.06.2024 | 3,25 | 3,30 | 3,13 | 3,28 | 0,46% | 3.803.168,00 |
| 27.06.2024 | 3,26 | 3,35 | 3,10 | 3,27 | 0,15% | 1.089.869,00 |
| 26.06.2024 | 3,64 | 3,66 | 3,25 | 3,26 | -12,37% | 1.601.253,00 |
| 25.06.2024 | 3,83 | 3,93 | 3,72 | 3,72 | -3,38% | 802.193,00 |
| 24.06.2024 | 3,76 | 3,98 | 3,76 | 3,85 | 2,67% | 1.124.586,00 |
| 21.06.2024 | 3,65 | 3,81 | 3,61 | 3,75 | 4,46% | 2.665.611,00 |
| 20.06.2024 | 3,41 | 3,67 | 3,30 | 3,59 | 5,28% | 2.549.795,00 |
| 18.06.2024 | 3,56 | 3,59 | 3,20 | 3,41 | -4,48% | 3.018.303,00 |
| 17.06.2024 | 3,93 | 4,07 | 3,54 | 3,57 | -1,11% | 2.872.294,00 |
| 14.06.2024 | 3,70 | 3,77 | 3,58 | 3,61 | -3,99% | 2.203.103,00 |
| 13.06.2024 | 3,83 | 3,94 | 3,73 | 3,76 | -0,27% | 808.236,00 |
| 12.06.2024 | 4,01 | 4,19 | 3,73 | 3,77 | -3,08% | 1.454.148,00 |
| 11.06.2024 | 3,78 | 3,97 | 3,76 | 3,89 | 0,26% | 1.292.430,00 |
| 10.06.2024 | 3,58 | 3,88 | 3,47 | 3,88 | 5,43% | 1.539.712,00 |
| 07.06.2024 | 3,76 | 3,83 | 3,65 | 3,68 | -3,16% | 1.100.218,00 |
| 06.06.2024 | 3,84 | 3,84 | 3,64 | 3,80 | 1,06% | 2.106.267,00 |
| 05.06.2024 | 3,66 | 3,77 | 3,61 | 3,76 | 2,73% | 1.658.053,00 |
| 04.06.2024 | 3,64 | 3,83 | 3,59 | 3,66 | -0,54% | 1.338.867,00 |
| 03.06.2024 | 3,69 | 3,80 | 3,55 | 3,68 | 0,00% | 3.245.808,00 |
| 31.05.2024 | 3,48 | 3,72 | 3,46 | 3,68 | 6,67% | 1.913.767,00 |
| 30.05.2024 | 3,46 | 3,51 | 3,34 | 3,45 | 0,88% | 1.507.863,00 |
| 29.05.2024 | 3,46 | 3,57 | 3,36 | 3,42 | -3,39% | 2.501.557,00 |
| 28.05.2024 | 3,61 | 3,68 | 3,49 | 3,54 | 0,57% | 1.694.347,00 |
| 24.05.2024 | 3,46 | 3,64 | 3,41 | 3,52 | 2,62% | 1.257.549,00 |
| 23.05.2024 | 3,66 | 3,66 | 3,40 | 3,43 | -6,03% | 2.209.013,00 |
| 22.05.2024 | 3,68 | 3,78 | 3,60 | 3,65 | -1,35% | 1.430.449,00 |
| 21.05.2024 | 3,87 | 3,92 | 3,66 | 3,70 | -5,37% | 2.847.565,00 |
| 20.05.2024 | 3,91 | 4,00 | 3,81 | 3,91 | 0,26% | 1.218.136,00 |
| 17.05.2024 | 4,18 | 4,18 | 3,87 | 3,90 | -5,80% | 1.339.055,00 |
| 16.05.2024 | 4,26 | 4,30 | 4,03 | 4,14 | -2,36% | 1.588.462,00 |
| 15.05.2024 | 4,38 | 4,50 | 4,18 | 4,24 | 0,47% | 1.851.453,00 |
| 14.05.2024 | 4,18 | 4,39 | 4,08 | 4,22 | 1,69% | 2.476.911,00 |
| 13.05.2024 | 4,09 | 4,54 | 4,09 | 4,15 | 1,72% | 2.754.660,00 |
| 10.05.2024 | 3,85 | 4,33 | 3,67 | 4,08 | 3,82% | 6.162.752,00 |
| 09.05.2024 | 3,77 | 4,06 | 3,71 | 3,93 | 6,22% | 3.551.578,00 |
| 08.05.2024 | 3,80 | 3,81 | 3,58 | 3,70 | -4,64% | 2.150.223,00 |
| 07.05.2024 | 4,23 | 4,23 | 3,80 | 3,88 | -8,06% | 1.777.658,00 |
| 06.05.2024 | 4,08 | 4,26 | 4,01 | 4,22 | 3,94% | 2.075.772,00 |
| 03.05.2024 | 4,30 | 4,50 | 4,05 | 4,06 | -0,73% | 1.972.341,00 |
| 02.05.2024 | 4,12 | 4,22 | 3,93 | 4,09 | 0,00% | 2.964.035,00 |
| 01.05.2024 | 3,95 | 4,33 | 3,88 | 4,09 | 3,54% | 4.322.342,00 |
| 30.04.2024 | 3,97 | 4,13 | 3,91 | 3,95 | -2,23% | 3.136.591,00 |
| 29.04.2024 | 3,79 | 4,19 | 3,79 | 4,04 | 6,32% | 3.288.620,00 |
| 26.04.2024 | 3,88 | 3,95 | 3,74 | 3,80 | -1,81% | 2.732.189,00 |
| 25.04.2024 | 4,14 | 4,15 | 3,78 | 3,87 | -10,00% | 3.601.468,00 |
| 24.04.2024 | 4,59 | 4,66 | 4,17 | 4,30 | -5,29% | 2.040.039,00 |
| 23.04.2024 | 4,79 | 5,02 | 4,49 | 4,54 | -5,20% | 3.649.495,00 |