1,620€
-0,72%
Echtzeit-Aktienkurs Fate Therapeutics
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -3,25% | - |
| 19.12.2024 | 1,61 | 1,64 | 1,61 | 1,63 | -7,80% | 230,00 |
| 18.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -7,81% | - |
| 17.12.2024 | 1,88 | 1,92 | 1,88 | 1,92 | 11,50% | 9.165,00 |
| 16.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -3,26% | - |
| 13.12.2024 | 1,84 | 1,84 | 1,78 | 1,78 | -13,09% | 50.000,00 |
| 12.12.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -4,43% | - |
| 11.12.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -15,76% | - |
| 10.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 2,58% | - |
| 09.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 11,51% | 23,00 |
| 06.12.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -7,49% | - |
| 05.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -3,14% | - |
| 04.12.2024 | 2,47 | 2,48 | 2,47 | 2,48 | -11,07% | 1.000,00 |
| 03.12.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -7,61% | - |
| 02.12.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 1,79% | - |
| 29.11.2024 | 2,97 | 2,97 | 2,97 | 2,97 | -0,20% | - |
| 28.11.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 17,64% | - |
| 27.11.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 10,68% | - |
| 26.11.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 3,02% | - |
| 25.11.2024 | 2,17 | 2,22 | 2,17 | 2,22 | 1,65% | 90,00 |
| 22.11.2024 | 1,95 | 2,18 | 1,95 | 2,18 | 4,91% | 665,00 |
| 21.11.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 20.11.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -3,00% | - |
| 19.11.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 10,69% | - |
| 18.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,21% | - |
| 15.11.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -7,08% | - |
| 14.11.2024 | 2,03 | 2,09 | 2,03 | 2,09 | -9,13% | 10.423,00 |
| 13.11.2024 | 2,22 | 2,30 | 2,22 | 2,30 | -3,40% | 1,00 |
| 12.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 3,97% | - |
| 11.11.2024 | 2,24 | 2,30 | 2,24 | 2,29 | -2,14% | 725,00 |
| 08.11.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -8,91% | - |
| 07.11.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -2,98% | - |
| 06.11.2024 | 2,50 | 2,65 | 2,50 | 2,65 | 3,04% | 1.250,00 |
| 05.11.2024 | 2,51 | 2,57 | 2,51 | 2,57 | 16,29% | 2.189,00 |
| 04.11.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 1,89% | - |
| 01.11.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -4,49% | - |
| 31.10.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -8,61% | - |
| 30.10.2024 | 2,50 | 2,50 | 2,49 | 2,49 | -5,91% | 1.000,00 |
| 29.10.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 7,88% | - |
| 28.10.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -5,19% | - |
| 25.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -7,65% | - |
| 24.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -4,67% | - |
| 23.10.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 1,45% | - |
| 22.10.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -2,20% | - |
| 21.10.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,10% | - |
| 18.10.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 0,48% | - |
| 17.10.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 5,49% | - |
| 16.10.2024 | 2,79 | 2,79 | 2,79 | 2,79 | 0,04% | - |
| 15.10.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -0,92% | - |
| 14.10.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 4,58% | - |
| 11.10.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -1,72% | - |
| 10.10.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -1,55% | - |
| 09.10.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,62% | - |
| 08.10.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -5,32% | - |
| 07.10.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 3,66% | - |
| 04.10.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -2,66% | - |
| 03.10.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -3,89% | - |
| 02.10.2024 | 3,01 | 3,01 | 3,01 | 3,01 | -3,78% | - |
| 01.10.2024 | 3,13 | 3,13 | 3,13 | 3,13 | -1,67% | - |
| 30.09.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 1,96% | - |
| 27.09.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 0,87% | - |
| 26.09.2024 | 3,09 | 3,09 | 3,09 | 3,09 | 1,01% | - |
| 25.09.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -6,08% | - |
| 24.09.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -5,68% | - |
| 23.09.2024 | 3,45 | 3,45 | 3,45 | 3,45 | -3,01% | - |
| 20.09.2024 | 3,56 | 3,56 | 3,56 | 3,56 | 1,98% | - |
| 19.09.2024 | 3,49 | 3,49 | 3,49 | 3,49 | -2,46% | - |
| 18.09.2024 | 3,58 | 3,58 | 3,58 | 3,58 | 1,13% | - |
| 17.09.2024 | 3,54 | 3,54 | 3,54 | 3,54 | -1,78% | - |
| 16.09.2024 | 3,60 | 3,60 | 3,60 | 3,60 | 7,33% | 15,00 |
| 13.09.2024 | 3,36 | 3,36 | 3,36 | 3,36 | -4,28% | - |
| 12.09.2024 | 3,51 | 3,51 | 3,51 | 3,51 | 2,30% | 60,00 |
| 11.09.2024 | 3,43 | 3,43 | 3,43 | 3,43 | 10,40% | - |
| 10.09.2024 | 3,11 | 3,11 | 3,11 | 3,11 | 1,47% | - |
| 09.09.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -3,53% | - |
| 06.09.2024 | 3,17 | 3,17 | 3,17 | 3,17 | -0,56% | - |
| 05.09.2024 | 3,16 | 3,19 | 3,16 | 3,19 | -1,79% | 350,00 |
| 04.09.2024 | 3,09 | 3,25 | 3,09 | 3,25 | -1,49% | 22,00 |
| 03.09.2024 | 3,30 | 3,30 | 3,30 | 3,30 | -0,03% | - |
| 02.09.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 3,65% | - |
| 30.08.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 1,69% | - |
| 29.08.2024 | 3,13 | 3,13 | 3,13 | 3,13 | -2,34% | - |
| 28.08.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -7,29% | - |
| 27.08.2024 | 3,46 | 3,46 | 3,46 | 3,46 | 1,20% | - |
| 26.08.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 1,13% | - |
| 23.08.2024 | 3,38 | 3,38 | 3,38 | 3,38 | -3,18% | - |
| 22.08.2024 | 3,49 | 3,49 | 3,49 | 3,49 | 6,18% | - |
| 21.08.2024 | 3,29 | 3,29 | 3,29 | 3,29 | -1,62% | - |
| 20.08.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 9,15% | - |
| 19.08.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -0,46% | - |
| 16.08.2024 | 3,07 | 3,07 | 3,07 | 3,07 | 3,92% | - |
| 15.08.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -2,15% | - |
| 14.08.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -0,30% | - |
| 13.08.2024 | 3,03 | 3,03 | 3,03 | 3,03 | -1,27% | - |
| 12.08.2024 | 3,07 | 3,07 | 3,07 | 3,07 | -6,83% | - |
| 09.08.2024 | 3,30 | 3,30 | 3,30 | 3,30 | -8,78% | - |
| 08.08.2024 | 3,61 | 3,61 | 3,61 | 3,61 | -7,86% | - |
| 07.08.2024 | 3,92 | 3,92 | 3,92 | 3,92 | 2,91% | - |
| 06.08.2024 | 3,81 | 3,81 | 3,81 | 3,81 | -6,92% | - |
| 05.08.2024 | 4,09 | 4,09 | 4,09 | 4,09 | -4,75% | - |