1,358€
-16,13%
Echtzeit-Aktienkurs Fate Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -10,07% | - |
| 20.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 5,68% | - |
| 19.02.2025 | 1,47 | 1,53 | 1,47 | 1,53 | 6,39% | 100,00 |
| 18.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,28% | - |
| 17.02.2025 | 1,36 | 1,44 | 1,36 | 1,44 | 20,13% | 1.111,00 |
| 14.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,33% | - |
| 13.02.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 3,81% | 500,00 |
| 12.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -3,59% | - |
| 11.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,93% | - |
| 10.02.2025 | 1,22 | 1,25 | 1,22 | 1,25 | -6,53% | 2.803,00 |
| 07.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 06.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 8,94% | - |
| 05.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,97% | - |
| 04.02.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,09% | - |
| 03.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -7,09% | - |
| 31.01.2025 | 1,31 | 1,34 | 1,31 | 1,34 | 7,46% | 1.800,00 |
| 30.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,81% | - |
| 29.01.2025 | 1,23 | 1,27 | 1,23 | 1,27 | -2,16% | 1.000,00 |
| 28.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 4,18% | - |
| 27.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,66% | - |
| 24.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,47% | - |
| 23.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,27% | - |
| 22.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 3,63% | - |
| 21.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,26% | - |
| 20.01.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 3,16% | 2.520,00 |
| 17.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -5,35% | - |
| 16.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 5,31% | - |
| 15.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,21% | - |
| 14.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -11,82% | - |
| 13.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -11,80% | - |
| 10.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,06% | - |
| 09.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -13,18% | - |
| 08.01.2025 | 1,67 | 1,84 | 1,67 | 1,84 | 3,83% | 185,00 |
| 07.01.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,84% | - |
| 06.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,75% | - |
| 03.01.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 10,13% | 14.877,00 |
| 02.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 3,67% | - |
| 30.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,78% | - |
| 27.12.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -3,82% | 300,00 |
| 23.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,14% | - |
| 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% | - |