1,240$
-0,80%
Echtzeit-Aktienkurs Fate Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 1,22 | 1,30 | 1,19 | 1,25 | 2,46% | 1.325.401,00 |
| 19.05.2025 | 1,07 | 1,28 | 1,07 | 1,22 | 14,02% | 3.188.779,00 |
| 16.05.2025 | 1,00 | 1,12 | 1,00 | 1,07 | 5,94% | 2.094.887,00 |
| 15.05.2025 | 0,95 | 1,04 | 0,93 | 1,01 | 5,21% | 953.947,00 |
| 14.05.2025 | 1,05 | 1,09 | 0,95 | 0,96 | -4,00% | 2.279.006,00 |
| 13.05.2025 | 1,11 | 1,11 | 1,00 | 1,00 | -6,54% | 2.152.215,00 |
| 12.05.2025 | 1,09 | 1,20 | 1,05 | 1,07 | 2,88% | 2.043.245,00 |
| 09.05.2025 | 1,04 | 1,14 | 1,03 | 1,04 | 0,97% | 1.777.210,00 |
| 08.05.2025 | 1,01 | 1,09 | 0,99 | 1,03 | 3,00% | 2.138.321,00 |
| 07.05.2025 | 0,96 | 1,01 | 0,91 | 1,00 | 4,38% | 1.441.729,00 |
| 06.05.2025 | 1,23 | 1,23 | 0,95 | 0,96 | -18,12% | 3.863.092,00 |
| 05.05.2025 | 1,32 | 1,33 | 1,14 | 1,17 | -10,69% | 1.623.422,00 |
| 02.05.2025 | 1,26 | 1,34 | 1,23 | 1,31 | 5,65% | 1.369.174,00 |
| 01.05.2025 | 1,28 | 1,30 | 1,21 | 1,24 | -4,25% | 1.077.117,00 |
| 30.04.2025 | 1,15 | 1,34 | 1,15 | 1,30 | 10,68% | 2.083.958,00 |
| 29.04.2025 | 1,25 | 1,27 | 1,15 | 1,17 | -6,40% | 1.354.007,00 |
| 28.04.2025 | 1,28 | 1,31 | 1,23 | 1,25 | -2,34% | 1.141.483,00 |
| 25.04.2025 | 1,32 | 1,35 | 1,27 | 1,28 | -5,19% | 1.237.231,00 |
| 24.04.2025 | 1,33 | 1,39 | 1,29 | 1,35 | 1,12% | 1.549.570,00 |
| 23.04.2025 | 1,42 | 1,49 | 1,33 | 1,34 | -2,55% | 2.159.294,00 |
| 22.04.2025 | 1,26 | 1,42 | 1,26 | 1,37 | 9,60% | 3.651.233,00 |
| 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 |