32,400€
78,02%
Echtzeit-Aktienkurs Forte Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Forte Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,05 | 33,00 | 16,35 | 32,10 | 76,37% | - |
| 08.07.2026 | 19,60 | 20,10 | 18,15 | 18,20 | -10,57% | - |
| 07.07.2026 | 17,85 | 20,55 | 17,35 | 20,35 | 15,63% | - |
| 06.07.2026 | 18,25 | 19,10 | 17,40 | 17,60 | -6,88% | - |
| 02.07.2026 | 18,75 | 19,70 | 18,20 | 18,90 | -0,53% | - |
| 01.07.2026 | 18,65 | 19,00 | 18,50 | 19,00 | -0,52% | - |
| 30.06.2026 | 18,75 | 19,60 | 17,95 | 19,10 | -3,05% | - |
| 29.06.2026 | 18,50 | 19,70 | 18,45 | 19,70 | 16,91% | - |
| 26.06.2026 | 16,45 | 17,45 | 15,80 | 16,85 | 1,51% | - |
| 25.06.2026 | 16,30 | 17,05 | 16,20 | 16,60 | 3,43% | - |
| 24.06.2026 | 16,00 | 16,65 | 15,85 | 16,05 | 0,63% | - |
| 23.06.2026 | 15,90 | 16,25 | 15,45 | 15,95 | -0,93% | - |
| 22.06.2026 | 15,60 | 16,50 | 15,50 | 16,10 | 3,21% | - |
| 19.06.2026 | 15,60 | 15,70 | 15,55 | 15,60 | -0,32% | - |
| 18.06.2026 | 15,40 | 16,20 | 15,30 | 15,65 | 4,68% | - |
| 17.06.2026 | 14,95 | 15,00 | 14,80 | 14,95 | -1,32% | - |
| 15.06.2026 | 15,15 | 15,80 | 15,10 | 15,15 | 3,41% | - |
| 11.06.2026 | 14,70 | 15,05 | 14,50 | 14,65 | 0,00% | - |
| 10.06.2026 | 14,75 | 15,70 | 14,25 | 14,65 | 7,72% | - |
| 09.06.2026 | 13,65 | 13,65 | 13,60 | 13,60 | -2,86% | - |
| 08.06.2026 | 14,30 | 14,60 | 13,70 | 14,00 | -1,75% | - |
| 05.06.2026 | 14,35 | 14,55 | 13,90 | 14,25 | -2,40% | - |
| 04.06.2026 | 14,70 | 14,75 | 14,35 | 14,60 | 0,34% | - |
| 03.06.2026 | 15,65 | 15,95 | 14,45 | 14,55 | -5,83% | - |
| 02.06.2026 | 16,35 | 16,65 | 14,95 | 15,45 | -6,36% | - |
| 01.06.2026 | 16,50 | 16,50 | 16,25 | 16,50 | -7,82% | - |
| 29.05.2026 | 17,90 | 17,90 | 17,85 | 17,90 | -4,53% | - |
| 28.05.2026 | 18,55 | 19,75 | 17,35 | 18,75 | -2,85% | - |
| 27.05.2026 | 18,85 | 19,35 | 18,45 | 19,30 | 4,04% | - |
| 26.05.2026 | 18,60 | 19,30 | 18,30 | 18,55 | 0,00% | - |
| 25.05.2026 | 18,50 | 18,65 | 18,50 | 18,55 | -0,27% | - |
| 22.05.2026 | 18,90 | 19,20 | 18,50 | 18,60 | 0,54% | - |
| 21.05.2026 | 17,50 | 18,70 | 16,95 | 18,50 | 3,93% | - |
| 20.05.2026 | 17,30 | 17,95 | 16,90 | 17,80 | 5,95% | - |
| 19.05.2026 | 18,05 | 18,40 | 16,50 | 16,80 | -9,92% | - |
| 18.05.2026 | 19,85 | 20,10 | 18,45 | 18,65 | -3,62% | - |
| 15.05.2026 | 20,60 | 20,80 | 18,70 | 19,35 | -9,15% | - |
| 14.05.2026 | 21,10 | 21,40 | 21,00 | 21,30 | 3,40% | - |
| 12.05.2026 | 22,20 | 23,10 | 20,60 | 20,60 | -4,63% | - |
| 11.05.2026 | 20,35 | 21,60 | 19,85 | 21,60 | 3,85% | - |
| 08.05.2026 | 22,10 | 22,60 | 20,80 | 20,80 | -8,77% | - |
| 06.05.2026 | 22,80 | 23,10 | 22,80 | 22,80 | -5,79% | - |
| 05.05.2026 | 24,50 | 24,50 | 24,20 | 24,20 | -3,20% | - |
| 04.05.2026 | 24,10 | 25,90 | 23,80 | 25,00 | 9,65% | - |
| 30.04.2026 | 24,00 | 24,50 | 22,80 | 22,80 | -5,00% | - |
| 29.04.2026 | 22,60 | 24,30 | 22,60 | 24,00 | 5,26% | - |
| 28.04.2026 | 22,80 | 23,00 | 22,70 | 22,80 | -0,87% | - |
| 27.04.2026 | 23,50 | 24,40 | 22,90 | 23,00 | -3,77% | - |
| 24.04.2026 | 24,80 | 24,80 | 23,30 | 23,90 | -6,27% | - |
| 23.04.2026 | 25,40 | 25,60 | 25,40 | 25,50 | -3,41% | - |
| 22.04.2026 | 28,00 | 28,80 | 26,10 | 26,40 | -9,59% | - |
| 21.04.2026 | 29,10 | 29,20 | 29,10 | 29,20 | 1,74% | - |
| 20.04.2026 | 28,90 | 29,30 | 28,10 | 28,70 | 2,14% | - |
| 17.04.2026 | 26,60 | 28,30 | 26,20 | 28,10 | 6,04% | - |
| 16.04.2026 | 26,40 | 26,60 | 25,30 | 26,50 | -1,12% | - |
| 15.04.2026 | 27,50 | 28,00 | 26,70 | 26,80 | -7,27% | - |
| 14.04.2026 | 26,30 | 29,10 | 26,00 | 28,90 | 9,89% | - |
| 13.04.2026 | 29,70 | 30,30 | 26,30 | 26,30 | -12,04% | - |
| 10.04.2026 | 28,90 | 30,10 | 27,70 | 29,90 | 11,57% | - |
| 09.04.2026 | 22,60 | 28,30 | 22,40 | 26,80 | 19,11% | - |
| 08.04.2026 | 22,50 | 24,10 | 21,90 | 22,50 | -1,32% | - |
| 07.04.2026 | 22,10 | 23,70 | 21,90 | 22,80 | 7,55% | - |
| 02.04.2026 | 21,50 | 22,00 | 20,60 | 21,20 | 0,95% | - |
| 01.04.2026 | 22,50 | 23,80 | 19,85 | 21,00 | -6,67% | - |
| 31.03.2026 | 22,90 | 24,30 | 22,00 | 22,50 | -1,75% | - |
| 30.03.2026 | 22,30 | 24,40 | 22,00 | 22,90 | 1,78% | - |
| 27.03.2026 | 23,30 | 23,40 | 22,40 | 22,50 | -5,46% | - |
| 26.03.2026 | 22,70 | 23,80 | 22,50 | 23,80 | 4,39% | - |
| 25.03.2026 | 22,20 | 24,40 | 22,00 | 22,80 | 2,70% | - |
| 24.03.2026 | 21,90 | 22,20 | 21,90 | 22,20 | 0,91% | - |
| 23.03.2026 | 20,30 | 22,10 | 20,20 | 22,00 | 11,39% | - |
| 20.03.2026 | 21,30 | 21,40 | 19,70 | 19,75 | -5,95% | - |
| 19.03.2026 | 21,60 | 22,00 | 20,70 | 21,00 | -3,67% | - |
| 18.03.2026 | 22,90 | 23,70 | 21,40 | 21,80 | -6,84% | - |
| 17.03.2026 | 23,90 | 24,40 | 23,40 | 23,40 | 0,86% | - |
| 16.03.2026 | 23,40 | 23,50 | 23,20 | 23,20 | -1,69% | - |
| 13.03.2026 | 23,50 | 23,80 | 23,50 | 23,60 | 1,72% | - |
| 12.03.2026 | 23,70 | 24,30 | 22,20 | 23,20 | -1,69% | - |
| 11.03.2026 | 24,30 | 24,40 | 23,00 | 23,60 | -3,28% | - |
| 10.03.2026 | 23,90 | 26,70 | 23,80 | 24,40 | 1,24% | - |
| 09.03.2026 | 25,00 | 25,30 | 23,80 | 24,10 | -6,95% | - |
| 06.03.2026 | 26,10 | 27,20 | 25,70 | 25,90 | -5,47% | - |
| 05.03.2026 | 27,40 | 27,40 | 27,20 | 27,40 | 0,37% | - |
| 04.03.2026 | 26,20 | 27,90 | 26,10 | 27,30 | 1,11% | - |
| 03.03.2026 | 26,20 | 28,20 | 25,90 | 27,00 | 1,89% | - |
| 02.03.2026 | 25,30 | 27,00 | 24,00 | 26,50 | 1,15% | - |
| 27.02.2026 | 24,70 | 27,60 | 24,50 | 26,20 | 8,26% | - |
| 26.02.2026 | 23,90 | 24,40 | 23,00 | 24,20 | -0,82% | - |
| 25.02.2026 | 24,20 | 25,00 | 23,70 | 24,40 | -2,40% | - |
| 20.02.2026 | 25,20 | 26,10 | 23,60 | 25,00 | 0,40% | - |
| 19.02.2026 | 24,80 | 25,50 | 24,00 | 24,90 | -1,19% | - |
| 18.02.2026 | 25,20 | 26,90 | 25,00 | 25,20 | -1,18% | - |
| 17.02.2026 | 27,00 | 27,30 | 24,80 | 25,50 | -6,25% | - |
| 16.02.2026 | 27,00 | 27,20 | 27,00 | 27,20 | 4,21% | - |
| 13.02.2026 | 26,00 | 26,20 | 25,10 | 26,10 | 8,75% | - |
| 12.02.2026 | 25,00 | 26,90 | 24,00 | 24,00 | -3,23% | - |
| 11.02.2026 | 24,80 | 25,80 | 23,80 | 24,80 | -2,75% | - |
| 10.02.2026 | 25,00 | 26,30 | 24,30 | 25,50 | 2,41% | - |
| 09.02.2026 | 23,40 | 25,60 | 22,70 | 24,90 | 3,75% | - |
| 06.02.2026 | 24,40 | 25,80 | 23,70 | 24,00 | -10,45% | - |