1,495$
7,55%
Echtzeit-Aktienkurs Fate Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,38 | 1,50 | 1,30 | 1,50 | 7,55% | 2.619.088,00 |
| 13.10.2025 | 1,61 | 1,63 | 1,38 | 1,39 | -14,98% | 2.323.357,00 |
| 10.10.2025 | 1,63 | 1,66 | 1,44 | 1,64 | 1,55% | 4.294.327,00 |
| 09.10.2025 | 1,52 | 1,66 | 1,43 | 1,61 | 6,62% | 6.080.412,00 |
| 08.10.2025 | 1,38 | 1,51 | 1,36 | 1,51 | 8,63% | 2.586.125,00 |
| 07.10.2025 | 1,40 | 1,41 | 1,27 | 1,39 | -1,42% | 2.590.954,00 |
| 06.10.2025 | 1,23 | 1,46 | 1,22 | 1,41 | 16,53% | 6.306.111,00 |
| 02.10.2025 | 1,25 | 1,25 | 1,13 | 1,21 | -3,20% | 2.142.084,00 |
| 01.10.2025 | 1,25 | 1,37 | 1,17 | 1,25 | -0,79% | 4.026.844,00 |
| 30.09.2025 | 1,05 | 1,27 | 1,04 | 1,26 | 26,00% | 8.423.395,00 |
| 29.09.2025 | 1,02 | 1,10 | 1,00 | 1,00 | 0,00% | 3.050.637,00 |
| 26.09.2025 | 0,97 | 1,01 | 0,95 | 1,00 | 2,99% | 1.302.789,00 |
| 25.09.2025 | 1,00 | 1,00 | 0,96 | 0,97 | -3,86% | 1.276.949,00 |
| 24.09.2025 | 0,97 | 1,01 | 0,97 | 1,01 | 4,12% | 1.660.109,00 |
| 23.09.2025 | 1,02 | 1,03 | 0,96 | 0,97 | -3,96% | 1.238.945,00 |
| 22.09.2025 | 0,95 | 1,01 | 0,94 | 1,01 | 5,98% | 1.436.677,00 |
| 19.09.2025 | 1,01 | 1,01 | 0,94 | 0,95 | -4,51% | 1.885.953,00 |
| 18.09.2025 | 0,98 | 1,02 | 0,97 | 1,00 | 5,05% | 1.336.178,00 |
| 17.09.2025 | 0,95 | 1,01 | 0,95 | 0,95 | -0,11% | 1.319.180,00 |
| 16.09.2025 | 0,96 | 1,00 | 0,94 | 0,95 | -0,52% | 841.688,00 |
| 15.09.2025 | 0,97 | 0,99 | 0,94 | 0,96 | -0,73% | 1.084.432,00 |
| 12.09.2025 | 1,02 | 1,02 | 0,96 | 0,96 | -4,65% | 1.440.107,00 |
| 11.09.2025 | 1,01 | 1,08 | 1,01 | 1,01 | 1,00% | 1.709.784,00 |
| 10.09.2025 | 0,98 | 1,04 | 0,95 | 1,00 | 2,04% | 1.732.585,00 |
| 09.09.2025 | 0,96 | 0,99 | 0,93 | 0,98 | 1,45% | 1.307.417,00 |
| 08.09.2025 | 1,02 | 1,03 | 0,96 | 0,97 | -4,36% | 1.159.715,00 |
| 05.09.2025 | 0,97 | 1,01 | 0,96 | 1,01 | 3,80% | 1.664.132,00 |
| 04.09.2025 | 1,01 | 1,02 | 0,95 | 0,97 | -2,70% | 1.754.516,00 |
| 03.09.2025 | 1,03 | 1,08 | 0,99 | 1,00 | -2,91% | 1.339.158,00 |
| 02.09.2025 | 1,04 | 1,07 | 1,01 | 1,03 | -0,96% | 1.115.023,00 |
| 29.08.2025 | 1,08 | 1,10 | 1,03 | 1,04 | -3,70% | 893.574,00 |
| 28.08.2025 | 1,15 | 1,16 | 1,08 | 1,08 | -3,57% | 755.408,00 |
| 27.08.2025 | 1,12 | 1,16 | 1,11 | 1,12 | 0,90% | 811.887,00 |
| 26.08.2025 | 1,08 | 1,12 | 1,08 | 1,11 | 1,83% | 1.028.518,00 |
| 25.08.2025 | 1,17 | 1,17 | 1,07 | 1,09 | -5,22% | 2.400.404,00 |
| 22.08.2025 | 1,11 | 1,17 | 1,10 | 1,15 | 3,60% | 1.839.594,00 |
| 21.08.2025 | 1,11 | 1,18 | 1,10 | 1,11 | -1,77% | 998.387,00 |
| 20.08.2025 | 1,13 | 1,15 | 1,09 | 1,13 | -0,88% | 904.392,00 |
| 19.08.2025 | 1,19 | 1,19 | 1,06 | 1,14 | -5,00% | 2.103.608,00 |
| 18.08.2025 | 1,10 | 1,22 | 1,08 | 1,20 | 10,09% | 1.539.100,00 |
| 15.08.2025 | 1,09 | 1,16 | 1,08 | 1,09 | 1,87% | 1.665.725,00 |
| 14.08.2025 | 1,12 | 1,13 | 1,05 | 1,07 | -5,31% | 1.673.271,00 |
| 13.08.2025 | 0,95 | 1,24 | 0,95 | 1,13 | 20,73% | 5.372.534,00 |
| 12.08.2025 | 0,96 | 0,96 | 0,92 | 0,94 | 0,00% | 963.243,00 |
| 11.08.2025 | 0,92 | 0,97 | 0,91 | 0,94 | 1,63% | 781.727,00 |
| 08.08.2025 | 0,98 | 0,99 | 0,92 | 0,92 | -6,12% | 1.400.884,00 |
| 07.08.2025 | 1,05 | 1,06 | 0,98 | 0,98 | -5,67% | 1.439.765,00 |
| 06.08.2025 | 1,08 | 1,08 | 1,02 | 1,04 | -3,70% | 867.257,00 |
| 05.08.2025 | 1,05 | 1,13 | 1,05 | 1,08 | 1,89% | 1.074.170,00 |
| 04.08.2025 | 1,08 | 1,10 | 1,04 | 1,06 | -0,93% | 897.804,00 |
| 01.08.2025 | 1,10 | 1,11 | 1,06 | 1,07 | -3,17% | 767.001,00 |
| 31.07.2025 | 1,15 | 1,17 | 1,09 | 1,11 | -3,07% | 975.205,00 |
| 30.07.2025 | 1,20 | 1,23 | 1,13 | 1,14 | -1,72% | 1.276.667,00 |
| 29.07.2025 | 1,33 | 1,34 | 1,16 | 1,16 | -10,77% | 1.675.760,00 |
| 28.07.2025 | 1,25 | 1,35 | 1,25 | 1,30 | 4,84% | 2.036.853,00 |
| 25.07.2025 | 1,26 | 1,27 | 1,19 | 1,24 | -0,80% | 981.468,00 |
| 24.07.2025 | 1,30 | 1,30 | 1,20 | 1,25 | -2,34% | 1.813.300,00 |
| 23.07.2025 | 1,24 | 1,30 | 1,24 | 1,28 | 3,23% | 2.115.267,00 |
| 22.07.2025 | 1,16 | 1,24 | 1,12 | 1,24 | 7,83% | 3.073.315,00 |
| 21.07.2025 | 1,14 | 1,17 | 1,13 | 1,15 | 1,77% | 838.737,00 |
| 18.07.2025 | 1,18 | 1,19 | 1,13 | 1,13 | -1,74% | 972.738,00 |
| 17.07.2025 | 1,13 | 1,18 | 1,12 | 1,15 | 1,77% | 1.038.906,00 |
| 16.07.2025 | 1,15 | 1,15 | 1,11 | 1,13 | 0,00% | 973.218,00 |
| 15.07.2025 | 1,15 | 1,16 | 1,10 | 1,13 | -0,88% | 946.421,00 |
| 14.07.2025 | 1,17 | 1,18 | 1,14 | 1,14 | -0,87% | 1.218.251,00 |
| 11.07.2025 | 1,17 | 1,17 | 1,12 | 1,15 | -0,86% | 1.021.844,00 |
| 10.07.2025 | 1,17 | 1,18 | 1,14 | 1,16 | 0,87% | 1.476.355,00 |
| 09.07.2025 | 1,11 | 1,17 | 1,11 | 1,15 | 5,50% | 1.739.060,00 |
| 08.07.2025 | 1,09 | 1,12 | 1,09 | 1,09 | 2,83% | 741.091,00 |
| 07.07.2025 | 1,09 | 1,13 | 1,05 | 1,06 | -5,36% | 1.297.726,00 |
| 03.07.2025 | 1,12 | 1,16 | 1,11 | 1,12 | 0,45% | 1.213.797,00 |
| 02.07.2025 | 1,18 | 1,22 | 1,10 | 1,12 | -2,19% | 2.659.577,00 |
| 01.07.2025 | 1,14 | 1,20 | 1,10 | 1,14 | 1,79% | 1.509.717,00 |
| 30.06.2025 | 1,07 | 1,20 | 1,05 | 1,12 | 7,69% | 1.975.936,00 |
| 27.06.2025 | 1,09 | 1,10 | 1,03 | 1,04 | -5,45% | 3.515.537,00 |
| 26.06.2025 | 1,16 | 1,18 | 1,09 | 1,10 | -5,17% | 1.982.648,00 |
| 25.06.2025 | 1,18 | 1,20 | 1,12 | 1,16 | -0,85% | 843.507,00 |
| 24.06.2025 | 1,16 | 1,23 | 1,16 | 1,17 | 2,63% | 1.320.997,00 |
| 23.06.2025 | 1,16 | 1,18 | 1,11 | 1,14 | -2,98% | 1.268.133,00 |
| 20.06.2025 | 1,26 | 1,28 | 1,16 | 1,18 | -2,89% | 1.996.286,00 |
| 18.06.2025 | 1,19 | 1,32 | 1,16 | 1,21 | 0,83% | 1.855.975,00 |
| 17.06.2025 | 1,24 | 1,31 | 1,19 | 1,20 | -3,23% | 1.488.459,00 |
| 16.06.2025 | 1,29 | 1,33 | 1,21 | 1,24 | -2,75% | 1.483.063,00 |
| 13.06.2025 | 1,40 | 1,40 | 1,27 | 1,28 | -8,93% | 2.424.613,00 |
| 12.06.2025 | 1,50 | 1,51 | 1,39 | 1,40 | -9,68% | 2.166.577,00 |
| 11.06.2025 | 1,72 | 1,74 | 1,52 | 1,55 | -7,19% | 4.031.064,00 |
| 10.06.2025 | 1,55 | 1,82 | 1,54 | 1,67 | 9,87% | 4.924.127,00 |
| 09.06.2025 | 1,66 | 1,66 | 1,49 | 1,52 | -5,00% | 1.420.108,00 |
| 06.06.2025 | 1,36 | 1,68 | 1,36 | 1,60 | 19,40% | 4.676.285,00 |
| 05.06.2025 | 1,41 | 1,43 | 1,34 | 1,34 | -5,63% | 794.187,00 |
| 04.06.2025 | 1,36 | 1,45 | 1,35 | 1,42 | 4,41% | 1.896.299,00 |
| 03.06.2025 | 1,30 | 1,41 | 1,24 | 1,36 | 4,62% | 1.830.781,00 |
| 02.06.2025 | 1,29 | 1,39 | 1,26 | 1,30 | 7,44% | 1.772.903,00 |
| 30.05.2025 | 1,31 | 1,33 | 1,21 | 1,21 | -8,33% | 1.331.573,00 |
| 29.05.2025 | 1,27 | 1,38 | 1,27 | 1,32 | 3,94% | 1.421.878,00 |
| 28.05.2025 | 1,21 | 1,35 | 1,19 | 1,27 | 4,10% | 1.745.737,00 |
| 27.05.2025 | 1,19 | 1,30 | 1,19 | 1,22 | 5,17% | 1.362.389,00 |
| 23.05.2025 | 1,16 | 1,21 | 1,15 | 1,16 | -3,33% | 788.583,00 |
| 22.05.2025 | 1,15 | 1,22 | 1,14 | 1,20 | 2,56% | 961.567,00 |
| 21.05.2025 | 1,21 | 1,27 | 1,12 | 1,17 | -6,40% | 1.547.004,00 |