1,250$
12,61%
Echtzeit-Aktienkurs Fate Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2025 | 1,10 | 1,39 | 1,10 | 1,25 | 12,61% | 5.734.466,00 |
| 17.04.2025 | 1,03 | 1,17 | 1,02 | 1,11 | 5,71% | 1.687.729,00 |
| 16.04.2025 | 1,12 | 1,18 | 1,03 | 1,05 | -6,25% | 1.657.571,00 |
| 15.04.2025 | 0,94 | 1,15 | 0,93 | 1,12 | 21,21% | 1.878.846,00 |
| 14.04.2025 | 1,11 | 1,13 | 0,87 | 0,92 | -12,83% | 4.169.873,00 |
| 11.04.2025 | 0,94 | 1,07 | 0,91 | 1,06 | 12,77% | 1.443.913,00 |
| 10.04.2025 | 0,90 | 0,96 | 0,86 | 0,94 | 2,29% | 996.792,00 |
| 09.04.2025 | 0,87 | 0,97 | 0,83 | 0,92 | 1,43% | 1.991.078,00 |
| 08.04.2025 | 0,97 | 0,99 | 0,88 | 0,91 | -0,33% | 2.364.670,00 |
| 07.04.2025 | 0,73 | 0,95 | 0,68 | 0,91 | 18,82% | 4.545.729,00 |
| 04.04.2025 | 0,69 | 0,77 | 0,66 | 0,77 | 11,03% | 3.603.638,00 |
| 03.04.2025 | 0,72 | 0,74 | 0,68 | 0,69 | -10,52% | 2.422.304,00 |
| 02.04.2025 | 0,76 | 0,82 | 0,74 | 0,77 | 1,72% | 3.575.974,00 |
| 01.04.2025 | 0,79 | 0,80 | 0,75 | 0,76 | -4,18% | 2.590.002,00 |
| 31.03.2025 | 0,82 | 0,83 | 0,76 | 0,79 | -6,95% | 1.954.051,00 |
| 28.03.2025 | 0,88 | 0,89 | 0,84 | 0,85 | -3,74% | 890.478,00 |
| 27.03.2025 | 0,85 | 0,89 | 0,83 | 0,88 | 3,28% | 971.675,00 |
| 26.03.2025 | 0,92 | 0,92 | 0,84 | 0,85 | -5,43% | 1.517.941,00 |
| 25.03.2025 | 0,94 | 0,95 | 0,89 | 0,90 | -4,04% | 1.698.233,00 |
| 24.03.2025 | 0,93 | 0,96 | 0,91 | 0,94 | 2,95% | 1.558.083,00 |
| 21.03.2025 | 0,92 | 0,94 | 0,90 | 0,91 | -2,45% | 1.156.236,00 |
| 20.03.2025 | 0,91 | 0,95 | 0,90 | 0,94 | 3,42% | 965.366,00 |
| 19.03.2025 | 0,91 | 0,94 | 0,88 | 0,91 | -1,52% | 914.996,00 |
| 18.03.2025 | 0,95 | 0,96 | 0,91 | 0,92 | -4,76% | 1.082.859,00 |
| 17.03.2025 | 0,96 | 1,00 | 0,90 | 0,97 | 1,26% | 1.210.265,00 |
| 14.03.2025 | 0,97 | 0,97 | 0,91 | 0,95 | 1,06% | 1.418.642,00 |
| 13.03.2025 | 0,99 | 1,00 | 0,87 | 0,94 | -6,53% | 2.343.833,00 |
| 12.03.2025 | 0,96 | 1,03 | 0,93 | 1,01 | 5,21% | 1.977.510,00 |
| 11.03.2025 | 0,92 | 0,99 | 0,87 | 0,96 | 3,56% | 1.878.744,00 |
| 10.03.2025 | 0,98 | 0,99 | 0,89 | 0,93 | -8,22% | 2.269.163,00 |
| 07.03.2025 | 1,03 | 1,06 | 0,98 | 1,01 | -2,88% | 1.918.952,00 |
| 06.03.2025 | 0,91 | 1,06 | 0,88 | 1,04 | 14,92% | 2.757.240,00 |
| 05.03.2025 | 0,96 | 0,97 | 0,89 | 0,91 | -4,74% | 3.375.793,00 |
| 04.03.2025 | 0,99 | 1,01 | 0,93 | 0,95 | -8,21% | 3.345.986,00 |
| 03.03.2025 | 1,13 | 1,13 | 0,98 | 1,04 | -7,59% | 3.823.237,00 |
| 28.02.2025 | 1,07 | 1,14 | 1,00 | 1,12 | 2,28% | 8.668.800,00 |
| 27.02.2025 | 1,15 | 1,19 | 1,08 | 1,10 | -5,60% | 3.660.196,00 |
| 26.02.2025 | 1,25 | 1,25 | 1,13 | 1,16 | -5,69% | 2.898.640,00 |
| 25.02.2025 | 1,37 | 1,37 | 1,18 | 1,23 | -9,56% | 2.722.796,00 |
| 24.02.2025 | 1,43 | 1,43 | 1,29 | 1,36 | -4,23% | 1.507.963,00 |
| 21.02.2025 | 1,58 | 1,58 | 1,40 | 1,42 | -8,09% | 2.179.411,00 |
| 20.02.2025 | 1,71 | 1,72 | 1,52 | 1,55 | -9,65% | 3.133.288,00 |
| 19.02.2025 | 1,51 | 1,81 | 1,43 | 1,71 | 11,76% | 5.550.363,00 |
| 18.02.2025 | 1,50 | 1,70 | 1,49 | 1,53 | 7,75% | 8.541.720,00 |
| 14.02.2025 | 1,29 | 1,59 | 1,29 | 1,42 | 11,81% | 4.023.125,00 |
| 13.02.2025 | 1,28 | 1,28 | 1,24 | 1,27 | 1,60% | 1.481.187,00 |
| 12.02.2025 | 1,19 | 1,26 | 1,17 | 1,25 | 3,31% | 1.124.636,00 |
| 11.02.2025 | 1,23 | 1,25 | 1,17 | 1,21 | -3,20% | 1.450.164,00 |
| 10.02.2025 | 1,27 | 1,28 | 1,24 | 1,25 | -1,57% | 1.159.557,00 |
| 07.02.2025 | 1,39 | 1,40 | 1,27 | 1,27 | -9,29% | 1.001.871,00 |
| 06.02.2025 | 1,41 | 1,42 | 1,38 | 1,40 | -1,41% | 550.131,00 |
| 05.02.2025 | 1,32 | 1,49 | 1,32 | 1,42 | 8,40% | 1.538.150,00 |
| 04.02.2025 | 1,26 | 1,31 | 1,23 | 1,31 | 3,15% | 792.812,00 |
| 03.02.2025 | 1,27 | 1,30 | 1,21 | 1,27 | -2,31% | 1.241.196,00 |
| 31.01.2025 | 1,40 | 1,40 | 1,28 | 1,30 | -5,11% | 1.334.133,00 |
| 30.01.2025 | 1,33 | 1,41 | 1,31 | 1,37 | 4,58% | 1.131.746,00 |
| 29.01.2025 | 1,30 | 1,36 | 1,26 | 1,31 | 0,77% | 1.578.540,00 |
| 28.01.2025 | 1,37 | 1,38 | 1,28 | 1,30 | -5,11% | 1.094.342,00 |
| 27.01.2025 | 1,29 | 1,44 | 1,29 | 1,37 | 3,01% | 1.093.098,00 |
| 24.01.2025 | 1,32 | 1,35 | 1,29 | 1,33 | -0,75% | 1.063.494,00 |
| 23.01.2025 | 1,34 | 1,39 | 1,29 | 1,34 | 0,00% | 1.244.035,00 |
| 22.01.2025 | 1,33 | 1,37 | 1,28 | 1,34 | 1,52% | 1.303.635,00 |
| 21.01.2025 | 1,29 | 1,35 | 1,27 | 1,32 | 3,94% | 1.000.599,00 |
| 17.01.2025 | 1,28 | 1,30 | 1,24 | 1,27 | 1,60% | 1.271.294,00 |
| 16.01.2025 | 1,32 | 1,32 | 1,22 | 1,25 | -5,30% | 1.680.066,00 |
| 15.01.2025 | 1,31 | 1,36 | 1,27 | 1,32 | 5,18% | 2.101.583,00 |
| 14.01.2025 | 1,31 | 1,31 | 1,04 | 1,26 | -2,71% | 4.313.500,00 |
| 13.01.2025 | 1,45 | 1,45 | 1,28 | 1,29 | -11,95% | 6.270.120,00 |
| 10.01.2025 | 1,62 | 1,63 | 1,45 | 1,47 | -12,28% | 4.058.397,00 |
| 08.01.2025 | 1,73 | 1,75 | 1,63 | 1,67 | -4,57% | 1.685.805,00 |
| 07.01.2025 | 1,85 | 1,91 | 1,72 | 1,75 | -6,42% | 1.764.849,00 |
| 06.01.2025 | 1,85 | 1,99 | 1,78 | 1,87 | 3,89% | 2.835.208,00 |
| 03.01.2025 | 1,82 | 1,86 | 1,74 | 1,80 | 0,56% | 1.874.622,00 |
| 02.01.2025 | 1,68 | 1,90 | 1,62 | 1,79 | 8,48% | 4.230.341,00 |
| 31.12.2024 | 1,62 | 1,66 | 1,59 | 1,65 | 1,85% | 3.014.004,00 |
| 30.12.2024 | 1,60 | 1,63 | 1,55 | 1,62 | 0,62% | 2.389.108,00 |
| 27.12.2024 | 1,69 | 1,72 | 1,57 | 1,61 | -0,62% | 2.404.919,00 |
| 26.12.2024 | 1,65 | 1,65 | 1,56 | 1,62 | -2,41% | 2.169.312,00 |
| 24.12.2024 | 1,66 | 1,68 | 1,61 | 1,66 | 0,00% | 1.026.808,00 |
| 23.12.2024 | 1,65 | 1,69 | 1,57 | 1,66 | -1,78% | 2.281.596,00 |
| 20.12.2024 | 1,68 | 1,80 | 1,64 | 1,69 | 1,81% | 10.128.712,00 |
| 19.12.2024 | 1,69 | 1,74 | 1,59 | 1,66 | -1,48% | 3.798.940,00 |
| 18.12.2024 | 1,87 | 1,88 | 1,64 | 1,69 | -10,37% | 4.604.673,00 |
| 17.12.2024 | 1,98 | 2,02 | 1,84 | 1,88 | -6,00% | 2.795.433,00 |
| 16.12.2024 | 1,83 | 2,07 | 1,82 | 2,00 | 9,29% | 4.026.972,00 |
| 13.12.2024 | 1,97 | 2,00 | 1,82 | 1,83 | -4,94% | 2.675.990,00 |
| 12.12.2024 | 2,22 | 2,22 | 1,90 | 1,93 | -11,70% | 5.625.784,00 |
| 11.12.2024 | 2,31 | 2,31 | 2,12 | 2,18 | -4,39% | 2.846.855,00 |
| 10.12.2024 | 2,68 | 2,70 | 2,26 | 2,28 | -16,18% | 4.091.420,00 |
| 09.12.2024 | 2,71 | 2,93 | 2,69 | 2,72 | 2,64% | 2.714.658,00 |
| 06.12.2024 | 2,38 | 2,65 | 2,37 | 2,65 | 11,34% | 2.898.729,00 |
| 05.12.2024 | 2,55 | 2,62 | 2,35 | 2,38 | -7,03% | 2.466.161,00 |
| 04.12.2024 | 2,66 | 2,75 | 2,53 | 2,56 | -2,66% | 1.647.181,00 |
| 03.12.2024 | 2,94 | 2,98 | 2,58 | 2,63 | -11,15% | 3.472.397,00 |
| 02.12.2024 | 3,14 | 3,39 | 2,82 | 2,96 | -6,62% | 4.635.832,00 |
| 29.11.2024 | 3,14 | 3,43 | 3,07 | 3,17 | 0,00% | 2.469.438,00 |
| 27.11.2024 | 2,68 | 3,27 | 2,68 | 3,17 | 18,28% | 5.888.969,00 |
| 26.11.2024 | 2,72 | 3,32 | 2,42 | 2,68 | 10,74% | 12.206.019,00 |
| 25.11.2024 | 2,38 | 2,53 | 2,35 | 2,42 | 5,68% | 3.859.452,00 |
| 22.11.2024 | 2,10 | 2,36 | 2,07 | 2,29 | 3,15% | 3.632.165,00 |