2,435$
6,33%
Echtzeit-Aktienkurs Fate Therapeutics
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 2,25 | 2,47 | 2,10 | 2,44 | 6,33% | 4.369.111,00 |
| 06.05.2026 | 2,40 | 2,41 | 2,16 | 2,29 | -2,97% | 5.864.680,00 |
| 05.05.2026 | 2,05 | 2,36 | 1,98 | 2,36 | 31,11% | 10.642.762,00 |
| 04.05.2026 | 1,54 | 1,88 | 1,53 | 1,80 | 17,65% | 8.519.392,00 |
| 01.05.2026 | 1,25 | 1,59 | 1,24 | 1,53 | 22,89% | 5.107.620,00 |
| 30.04.2026 | 1,22 | 1,28 | 1,22 | 1,25 | 0,40% | 741.962,00 |
| 29.04.2026 | 1,28 | 1,30 | 1,22 | 1,24 | -4,62% | 906.805,00 |
| 28.04.2026 | 1,31 | 1,34 | 1,28 | 1,30 | -0,76% | 737.604,00 |
| 27.04.2026 | 1,36 | 1,38 | 1,30 | 1,31 | -1,87% | 1.352.769,00 |
| 24.04.2026 | 1,32 | 1,35 | 1,29 | 1,34 | 0,38% | 911.724,00 |
| 23.04.2026 | 1,37 | 1,39 | 1,30 | 1,33 | -2,56% | 989.314,00 |
| 22.04.2026 | 1,39 | 1,40 | 1,36 | 1,37 | 1,11% | 700.873,00 |
| 21.04.2026 | 1,40 | 1,40 | 1,32 | 1,35 | -2,88% | 1.213.850,00 |
| 20.04.2026 | 1,37 | 1,41 | 1,35 | 1,39 | 0,00% | 1.195.511,00 |
| 17.04.2026 | 1,40 | 1,42 | 1,35 | 1,39 | 1,09% | 2.018.975,00 |
| 16.04.2026 | 1,30 | 1,39 | 1,28 | 1,38 | 6,59% | 1.227.342,00 |
| 15.04.2026 | 1,34 | 1,36 | 1,26 | 1,29 | -3,73% | 1.422.333,00 |
| 14.04.2026 | 1,34 | 1,42 | 1,33 | 1,34 | 2,29% | 1.593.623,00 |
| 13.04.2026 | 1,25 | 1,45 | 1,25 | 1,31 | 5,65% | 2.268.392,00 |
| 10.04.2026 | 1,28 | 1,28 | 1,22 | 1,24 | -2,36% | 1.208.552,00 |
| 09.04.2026 | 1,19 | 1,29 | 1,18 | 1,27 | 6,72% | 1.454.444,00 |
| 08.04.2026 | 1,20 | 1,23 | 1,16 | 1,19 | 3,48% | 1.088.983,00 |
| 07.04.2026 | 1,19 | 1,21 | 1,13 | 1,15 | -3,36% | 1.359.584,00 |
| 06.04.2026 | 1,22 | 1,26 | 1,19 | 1,19 | -2,46% | 852.681,00 |
| 02.04.2026 | 1,19 | 1,24 | 1,18 | 1,22 | -1,61% | 660.548,00 |
| 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 | 7,95% | 3.578.194,00 |
| 23.02.2026 | 1,45 | 1,54 | 1,41 | 1,51 | 3,42% | 1.873.088,00 |
| 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 |