22,500€
13,92%
Echtzeit-Aktienkurs Forte Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Forte Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 21,10 | 21,20 | 20,90 | 21,10 | 6,84% | - |
| 17.12.2025 | 19,80 | 20,20 | 18,95 | 19,75 | 0,51% | - |
| 16.12.2025 | 18,70 | 19,90 | 18,50 | 19,65 | 2,34% | - |
| 15.12.2025 | 18,20 | 19,50 | 17,60 | 19,20 | 3,23% | - |
| 12.12.2025 | 19,25 | 19,90 | 18,25 | 18,60 | 4,49% | - |
| 11.12.2025 | 17,30 | 18,30 | 16,70 | 17,80 | 2,30% | - |
| 10.12.2025 | 17,30 | 18,15 | 16,75 | 17,40 | 1,75% | - |
| 09.12.2025 | 17,00 | 18,45 | 16,30 | 17,10 | -1,72% | 50,00 |
| 08.12.2025 | 17,10 | 17,70 | 16,35 | 17,40 | 3,26% | - |
| 05.12.2025 | 17,65 | 18,05 | 16,85 | 16,85 | 0,30% | - |
| 04.12.2025 | 15,70 | 17,25 | 15,25 | 16,80 | 7,69% | - |
| 03.12.2025 | 16,40 | 16,45 | 15,10 | 15,60 | 1,96% | - |
| 02.12.2025 | 15,70 | 15,70 | 15,10 | 15,30 | -5,85% | - |
| 28.11.2025 | 16,50 | 17,20 | 16,25 | 16,25 | -1,22% | - |
| 27.11.2025 | 16,40 | 16,45 | 16,40 | 16,45 | -5,73% | - |
| 26.11.2025 | 17,10 | 19,55 | 16,80 | 17,45 | 5,12% | - |
| 25.11.2025 | 16,60 | 17,05 | 16,10 | 16,60 | 2,79% | - |
| 24.11.2025 | 16,00 | 17,05 | 15,80 | 16,15 | -3,87% | - |
| 21.11.2025 | 17,65 | 18,00 | 16,10 | 16,80 | -8,70% | - |
| 20.11.2025 | 16,40 | 19,00 | 16,20 | 18,40 | 11,52% | - |
| 19.11.2025 | 15,50 | 17,55 | 15,30 | 16,50 | 10,74% | 50,00 |
| 18.11.2025 | 12,35 | 15,05 | 11,73 | 14,90 | 22,63% | 100,00 |
| 17.11.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 0,41% | - |
| 14.11.2025 | 12,10 | 12,70 | 11,50 | 12,10 | -2,81% | - |
| 13.11.2025 | 12,35 | 12,50 | 12,15 | 12,45 | 1,63% | - |
| 12.11.2025 | 12,15 | 12,70 | 12,00 | 12,25 | 3,38% | - |
| 11.11.2025 | 11,75 | 11,85 | 11,75 | 11,85 | 0,85% | - |
| 10.11.2025 | 10,55 | 12,15 | 10,45 | 11,75 | 10,85% | - |
| 07.11.2025 | 9,98 | 10,60 | 9,50 | 10,60 | 6,27% | - |
| 05.11.2025 | 9,48 | 10,20 | 9,40 | 9,98 | 1,79% | - |
| 04.11.2025 | 10,25 | 10,48 | 9,78 | 9,80 | -11,31% | - |
| 03.11.2025 | 11,20 | 11,70 | 10,90 | 11,05 | -3,07% | - |
| 31.10.2025 | 11,40 | 11,55 | 11,40 | 11,40 | -4,20% | - |
| 29.10.2025 | 11,55 | 12,20 | 11,55 | 11,90 | 2,59% | - |
| 28.10.2025 | 11,40 | 12,10 | 11,15 | 11,60 | 1,75% | - |
| 27.10.2025 | 10,45 | 11,55 | 10,40 | 11,40 | 10,68% | - |
| 24.10.2025 | 10,35 | 10,50 | 10,18 | 10,30 | 2,49% | - |
| 23.10.2025 | 10,08 | 10,08 | 10,03 | 10,05 | -2,19% | - |
| 21.10.2025 | 10,60 | 10,65 | 10,05 | 10,28 | -3,52% | - |
| 20.10.2025 | 10,35 | 10,65 | 9,45 | 10,65 | 6,50% | - |
| 17.10.2025 | 10,25 | 10,45 | 10,00 | 10,00 | -5,66% | - |
| 16.10.2025 | 11,15 | 11,15 | 10,50 | 10,60 | -4,07% | - |
| 15.10.2025 | 11,95 | 12,75 | 10,65 | 11,05 | -11,60% | - |
| 14.10.2025 | 12,75 | 12,85 | 12,50 | 12,50 | -2,72% | - |
| 13.10.2025 | 13,15 | 13,25 | 12,20 | 12,85 | 1,98% | - |
| 09.10.2025 | 12,35 | 12,75 | 12,15 | 12,60 | 2,86% | - |
| 08.10.2025 | 12,05 | 12,35 | 12,05 | 12,25 | -0,81% | - |
| 07.10.2025 | 12,35 | 12,75 | 12,30 | 12,35 | 4,22% | - |
| 03.10.2025 | 11,45 | 12,35 | 11,45 | 11,85 | -5,20% | - |
| 02.10.2025 | 12,25 | 12,85 | 12,25 | 12,50 | 1,63% | - |
| 01.10.2025 | 12,75 | 13,30 | 12,15 | 12,30 | -0,81% | - |
| 30.09.2025 | 12,35 | 12,90 | 11,85 | 12,40 | 2,48% | - |
| 29.09.2025 | 11,85 | 12,50 | 11,65 | 12,10 | 2,11% | - |
| 26.09.2025 | 12,25 | 12,85 | 11,70 | 11,85 | -4,44% | - |
| 25.09.2025 | 12,75 | 12,85 | 11,90 | 12,40 | -8,15% | - |
| 24.09.2025 | 13,45 | 13,50 | 13,45 | 13,50 | 0,75% | - |
| 23.09.2025 | 12,55 | 13,55 | 12,00 | 13,40 | 15,52% | 250,00 |
| 22.09.2025 | 11,50 | 11,95 | 11,40 | 11,60 | 11,00% | - |
| 19.09.2025 | 11,25 | 11,25 | 10,38 | 10,45 | 3,21% | - |
| 18.09.2025 | 10,05 | 10,18 | 10,05 | 10,13 | 0,25% | - |
| 17.09.2025 | 10,45 | 10,45 | 10,10 | 10,10 | 4,12% | - |
| 16.09.2025 | 9,75 | 9,75 | 9,68 | 9,70 | 1,31% | - |
| 15.09.2025 | 9,00 | 10,13 | 8,75 | 9,58 | 7,58% | - |
| 12.09.2025 | 8,93 | 8,95 | 8,90 | 8,90 | -4,04% | - |
| 11.09.2025 | 9,23 | 9,30 | 9,23 | 9,28 | -1,33% | - |
| 09.09.2025 | 9,45 | 9,60 | 9,23 | 9,40 | -1,83% | 3,00 |
| 05.09.2025 | 9,40 | 9,90 | 9,20 | 9,58 | 2,41% | - |
| 04.09.2025 | 9,50 | 9,83 | 9,08 | 9,35 | -1,06% | - |
| 03.09.2025 | 9,50 | 9,98 | 9,08 | 9,45 | 0,53% | - |
| 02.09.2025 | 9,40 | 9,85 | 9,05 | 9,40 | 0,53% | - |
| 01.09.2025 | 9,40 | 9,40 | 9,35 | 9,35 | -0,27% | - |
| 29.08.2025 | 9,60 | 10,58 | 9,30 | 9,38 | -1,83% | - |
| 28.08.2025 | 9,60 | 9,70 | 9,30 | 9,55 | 0,26% | - |
| 27.08.2025 | 9,68 | 10,18 | 9,25 | 9,53 | -1,04% | - |
| 26.08.2025 | 9,75 | 10,33 | 9,15 | 9,63 | -1,28% | - |
| 25.08.2025 | 9,75 | 10,33 | 9,50 | 9,75 | -0,51% | - |
| 22.08.2025 | 9,70 | 9,88 | 9,20 | 9,80 | 0,00% | - |
| 21.08.2025 | 10,08 | 10,20 | 9,50 | 9,80 | -2,00% | - |
| 20.08.2025 | 10,08 | 10,23 | 9,88 | 10,00 | -1,72% | - |
| 19.08.2025 | 10,20 | 10,65 | 10,03 | 10,18 | -1,21% | - |
| 18.08.2025 | 9,88 | 11,65 | 9,85 | 10,30 | 2,74% | - |
| 15.08.2025 | 9,25 | 10,03 | 9,20 | 10,03 | 10,47% | - |
| 14.08.2025 | 9,03 | 9,25 | 8,65 | 9,08 | -1,36% | - |
| 13.08.2025 | 9,23 | 9,30 | 8,95 | 9,20 | -1,08% | - |
| 12.08.2025 | 9,05 | 9,60 | 8,95 | 9,30 | 3,91% | - |
| 11.08.2025 | 8,73 | 9,20 | 8,58 | 8,95 | 2,87% | - |
| 08.08.2025 | 8,83 | 8,85 | 8,65 | 8,70 | -1,42% | - |
| 07.08.2025 | 9,08 | 9,18 | 8,55 | 8,83 | -3,55% | - |
| 06.08.2025 | 8,38 | 9,15 | 7,98 | 9,15 | 10,57% | - |
| 05.08.2025 | 8,48 | 8,73 | 8,28 | 8,28 | -2,36% | - |
| 04.08.2025 | 8,30 | 8,58 | 8,13 | 8,48 | 2,73% | - |
| 01.08.2025 | 8,73 | 8,78 | 8,15 | 8,25 | -5,44% | - |
| 31.07.2025 | 8,93 | 9,05 | 8,65 | 8,73 | -3,06% | - |
| 30.07.2025 | 9,23 | 9,48 | 8,93 | 9,00 | -2,44% | - |
| 29.07.2025 | 10,05 | 10,10 | 8,93 | 9,23 | -7,75% | - |
| 28.07.2025 | 9,88 | 10,18 | 8,90 | 10,00 | 2,83% | - |
| 25.07.2025 | 9,18 | 9,73 | 8,85 | 9,73 | 5,71% | - |
| 24.07.2025 | 9,13 | 9,20 | 8,93 | 9,20 | 0,55% | - |
| 23.07.2025 | 8,88 | 9,35 | 8,83 | 9,15 | 3,39% | - |
| 22.07.2025 | 8,65 | 8,95 | 8,60 | 8,85 | 0,28% | - |