1,240$
3,33%
Echtzeit-Aktienkurs Fate Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 1,22 | 1,27 | 1,22 | 1,24 | 3,33% | 707.307,00 |
| 31.03.2026 | 1,15 | 1,24 | 1,15 | 1,20 | 6,19% | 1.496.982,00 |
| 30.03.2026 | 1,15 | 1,17 | 1,10 | 1,13 | -3,42% | 828.114,00 |
| 27.03.2026 | 1,22 | 1,23 | 1,14 | 1,17 | -4,49% | 1.160.993,00 |
| 26.03.2026 | 1,20 | 1,31 | 1,20 | 1,23 | 0,41% | 1.221.645,00 |
| 25.03.2026 | 1,15 | 1,29 | 1,15 | 1,22 | 7,96% | 2.034.766,00 |
| 24.03.2026 | 1,13 | 1,17 | 1,11 | 1,13 | -2,59% | 1.191.902,00 |
| 23.03.2026 | 1,11 | 1,23 | 1,11 | 1,16 | 4,98% | 1.509.800,00 |
| 20.03.2026 | 1,09 | 1,13 | 1,07 | 1,11 | 2,31% | 3.422.065,00 |
| 19.03.2026 | 1,06 | 1,10 | 1,04 | 1,08 | 1,89% | 1.343.395,00 |
| 18.03.2026 | 1,13 | 1,14 | 1,05 | 1,06 | -6,19% | 1.506.999,00 |
| 17.03.2026 | 1,18 | 1,19 | 1,13 | 1,13 | -2,59% | 1.248.846,00 |
| 16.03.2026 | 1,17 | 1,20 | 1,15 | 1,16 | -0,85% | 880.106,00 |
| 13.03.2026 | 1,18 | 1,22 | 1,11 | 1,17 | 0,00% | 1.847.631,00 |
| 12.03.2026 | 1,23 | 1,26 | 1,17 | 1,17 | -4,88% | 1.018.143,00 |
| 11.03.2026 | 1,29 | 1,30 | 1,21 | 1,23 | -4,65% | 1.365.680,00 |
| 10.03.2026 | 1,33 | 1,38 | 1,29 | 1,29 | -3,01% | 1.233.386,00 |
| 09.03.2026 | 1,33 | 1,36 | 1,28 | 1,33 | -0,75% | 1.369.444,00 |
| 06.03.2026 | 1,34 | 1,37 | 1,26 | 1,34 | -2,19% | 1.761.706,00 |
| 05.03.2026 | 1,41 | 1,43 | 1,34 | 1,37 | -5,52% | 1.615.091,00 |
| 04.03.2026 | 1,40 | 1,48 | 1,37 | 1,45 | 5,84% | 1.361.549,00 |
| 03.03.2026 | 1,45 | 1,45 | 1,34 | 1,37 | -8,67% | 1.443.045,00 |
| 02.03.2026 | 1,41 | 1,52 | 1,41 | 1,50 | 1,35% | 1.177.441,00 |
| 27.02.2026 | 1,55 | 1,60 | 1,44 | 1,48 | -6,33% | 1.592.932,00 |
| 26.02.2026 | 1,46 | 1,58 | 1,39 | 1,58 | 6,76% | 2.360.840,00 |
| 25.02.2026 | 1,62 | 1,70 | 1,48 | 1,48 | -9,20% | 2.327.687,00 |
| 24.02.2026 | 1,51 | 1,67 | 1,49 | 1,63 | 11,64% | 3.578.194,00 |
| 20.02.2026 | 1,38 | 1,47 | 1,32 | 1,46 | 4,29% | 1.964.656,00 |
| 19.02.2026 | 1,34 | 1,40 | 1,31 | 1,40 | 2,94% | 1.321.562,00 |
| 18.02.2026 | 1,33 | 1,40 | 1,33 | 1,36 | 1,87% | 1.337.099,00 |
| 17.02.2026 | 1,24 | 1,40 | 1,23 | 1,34 | 6,80% | 2.035.897,00 |
| 13.02.2026 | 1,19 | 1,29 | 1,18 | 1,25 | 4,60% | 1.750.298,00 |
| 12.02.2026 | 1,17 | 1,21 | 1,15 | 1,20 | 2,14% | 1.015.804,00 |
| 11.02.2026 | 1,10 | 1,18 | 1,07 | 1,17 | 6,85% | 1.263.572,00 |
| 10.02.2026 | 1,13 | 1,17 | 1,09 | 1,10 | -2,23% | 1.385.273,00 |
| 09.02.2026 | 1,13 | 1,13 | 1,07 | 1,12 | -1,32% | 907.398,00 |
| 06.02.2026 | 1,07 | 1,14 | 1,05 | 1,14 | 8,10% | 1.501.075,00 |
| 05.02.2026 | 1,12 | 1,14 | 1,04 | 1,05 | -8,30% | 1.721.584,00 |
| 04.02.2026 | 1,19 | 1,19 | 1,10 | 1,15 | -0,87% | 1.249.718,00 |
| 03.02.2026 | 1,23 | 1,23 | 1,10 | 1,16 | -6,10% | 2.392.681,00 |
| 02.02.2026 | 1,17 | 1,26 | 1,15 | 1,23 | 4,24% | 1.664.943,00 |
| 30.01.2026 | 1,17 | 1,19 | 1,11 | 1,18 | -0,84% | 1.588.579,00 |
| 29.01.2026 | 1,20 | 1,21 | 1,17 | 1,19 | -2,46% | 818.594,00 |
| 28.01.2026 | 1,32 | 1,32 | 1,19 | 1,22 | -6,87% | 2.331.469,00 |
| 27.01.2026 | 1,21 | 1,32 | 1,21 | 1,31 | 6,50% | 1.715.523,00 |
| 26.01.2026 | 1,21 | 1,25 | 1,17 | 1,23 | -1,60% | 1.090.439,00 |
| 22.01.2026 | 1,19 | 1,32 | 1,18 | 1,25 | 6,38% | 2.714.389,00 |
| 21.01.2026 | 1,13 | 1,18 | 1,11 | 1,18 | 6,82% | 1.467.807,00 |
| 20.01.2026 | 1,17 | 1,19 | 1,10 | 1,10 | -7,56% | 1.904.657,00 |
| 16.01.2026 | 1,04 | 1,22 | 1,04 | 1,19 | 13,33% | 5.161.639,00 |
| 15.01.2026 | 1,07 | 1,09 | 1,03 | 1,05 | -2,78% | 1.061.215,00 |
| 14.01.2026 | 1,03 | 1,09 | 1,03 | 1,08 | 5,88% | 1.493.723,00 |
| 13.01.2026 | 1,07 | 1,08 | 1,02 | 1,02 | -4,67% | 1.441.031,00 |
| 12.01.2026 | 1,07 | 1,08 | 1,03 | 1,07 | 1,90% | 1.912.480,00 |
| 09.01.2026 | 1,06 | 1,09 | 1,04 | 1,05 | -0,94% | 1.256.284,00 |
| 08.01.2026 | 1,11 | 1,12 | 1,04 | 1,06 | -4,50% | 1.456.150,00 |
| 07.01.2026 | 1,02 | 1,13 | 1,02 | 1,11 | 9,36% | 2.194.044,00 |
| 06.01.2026 | 1,00 | 1,06 | 1,00 | 1,02 | 0,50% | 1.541.207,00 |
| 05.01.2026 | 0,99 | 1,02 | 0,97 | 1,01 | 2,43% | 2.444.446,00 |
| 02.01.2026 | 0,99 | 1,01 | 0,97 | 0,99 | 0,31% | 966.642,00 |
| 31.12.2025 | 0,99 | 1,00 | 0,97 | 0,98 | 0,00% | 810.765,00 |
| 30.12.2025 | 0,98 | 1,00 | 0,96 | 0,98 | -1,50% | 1.233.952,00 |
| 29.12.2025 | 1,00 | 1,02 | 0,98 | 1,00 | -0,20% | 1.082.431,00 |
| 26.12.2025 | 1,00 | 1,02 | 0,98 | 1,00 | -0,99% | 985.755,00 |
| 24.12.2025 | 1,00 | 1,03 | 1,00 | 1,01 | 3,38% | 791.574,00 |
| 23.12.2025 | 1,06 | 1,07 | 0,95 | 0,98 | -6,95% | 3.582.591,00 |
| 22.12.2025 | 1,06 | 1,10 | 1,05 | 1,05 | -0,94% | 1.210.829,00 |
| 19.12.2025 | 1,05 | 1,12 | 1,03 | 1,06 | -0,47% | 2.827.402,00 |
| 18.12.2025 | 1,06 | 1,08 | 1,02 | 1,07 | 0,95% | 1.566.761,00 |
| 17.12.2025 | 1,10 | 1,13 | 1,05 | 1,06 | -3,21% | 1.506.231,00 |
| 16.12.2025 | 1,12 | 1,19 | 1,08 | 1,09 | -2,68% | 1.620.436,00 |
| 15.12.2025 | 1,16 | 1,16 | 1,09 | 1,12 | -2,61% | 1.088.444,00 |
| 12.12.2025 | 1,12 | 1,17 | 1,09 | 1,15 | 3,60% | 1.404.440,00 |
| 11.12.2025 | 1,09 | 1,13 | 1,07 | 1,11 | 0,91% | 1.009.091,00 |
| 10.12.2025 | 1,06 | 1,10 | 1,04 | 1,10 | 4,76% | 1.437.413,00 |
| 09.12.2025 | 1,08 | 1,10 | 1,04 | 1,05 | -1,41% | 921.534,00 |
| 08.12.2025 | 1,08 | 1,11 | 1,03 | 1,07 | -1,39% | 1.231.167,00 |
| 05.12.2025 | 1,08 | 1,12 | 1,06 | 1,08 | -1,82% | 733.269,00 |
| 04.12.2025 | 1,07 | 1,12 | 1,05 | 1,10 | 1,85% | 1.407.141,00 |
| 03.12.2025 | 1,00 | 1,09 | 0,99 | 1,08 | 7,46% | 1.108.666,00 |
| 02.12.2025 | 1,04 | 1,06 | 1,00 | 1,01 | -1,95% | 910.422,00 |
| 01.12.2025 | 1,14 | 1,15 | 1,02 | 1,03 | -10,09% | 1.400.979,00 |
| 28.11.2025 | 1,10 | 1,16 | 1,10 | 1,14 | 3,64% | 772.466,00 |
| 26.11.2025 | 1,08 | 1,10 | 1,05 | 1,10 | 4,76% | 754.838,00 |
| 25.11.2025 | 1,10 | 1,13 | 1,04 | 1,05 | -3,23% | 938.166,00 |
| 24.11.2025 | 1,05 | 1,10 | 1,05 | 1,09 | 8,50% | 909.480,00 |
| 20.11.2025 | 1,06 | 1,11 | 0,99 | 1,00 | -4,76% | 1.191.171,00 |
| 19.11.2025 | 0,98 | 1,08 | 0,98 | 1,05 | 2,94% | 1.535.023,00 |
| 18.11.2025 | 0,99 | 1,03 | 0,96 | 1,02 | 4,83% | 976.979,00 |
| 17.11.2025 | 0,98 | 1,06 | 0,96 | 0,97 | -0,82% | 1.753.218,00 |
| 13.11.2025 | 1,04 | 1,10 | 0,98 | 0,98 | -5,67% | 2.244.142,00 |
| 12.11.2025 | 1,11 | 1,16 | 1,03 | 1,04 | -7,14% | 2.010.522,00 |
| 11.11.2025 | 1,09 | 1,13 | 1,06 | 1,12 | 2,75% | 766.478,00 |
| 10.11.2025 | 1,10 | 1,12 | 1,05 | 1,09 | 1,87% | 1.052.135,00 |
| 07.11.2025 | 1,03 | 1,10 | 1,00 | 1,07 | 3,88% | 1.685.510,00 |
| 06.11.2025 | 1,08 | 1,14 | 1,03 | 1,03 | -5,50% | 2.575.638,00 |
| 05.11.2025 | 1,19 | 1,20 | 1,08 | 1,09 | -8,40% | 3.024.463,00 |
| 04.11.2025 | 1,24 | 1,31 | 1,19 | 1,19 | -5,56% | 1.983.405,00 |
| 03.11.2025 | 1,39 | 1,40 | 1,23 | 1,26 | -8,03% | 1.916.319,00 |
| 31.10.2025 | 1,40 | 1,51 | 1,34 | 1,37 | 6,61% | 1.547.224,00 |