1,353€
-8,10%
Echtzeit-Aktienkurs Fate Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,47 | 1,52 | 1,34 | 1,36 | -7,47% | 3.500,00 |
| 20.02.2025 | 1,67 | 1,67 | 1,44 | 1,47 | -11,04% | 152,00 |
| 19.02.2025 | 1,52 | 1,73 | 1,37 | 1,65 | 12,61% | 100,00 |
| 18.02.2025 | 1,51 | 1,62 | 1,43 | 1,47 | -1,84% | 12.290,00 |
| 17.02.2025 | 1,43 | 1,56 | 1,38 | 1,50 | 11,01% | 8.349,00 |
| 14.02.2025 | 1,20 | 1,51 | 1,17 | 1,35 | 10,60% | 1.673,00 |
| 13.02.2025 | 1,20 | 1,24 | 1,19 | 1,22 | 0,99% | 27.733,00 |
| 12.02.2025 | 1,17 | 1,22 | 1,13 | 1,21 | 3,85% | 21.702,00 |
| 11.02.2025 | 1,21 | 1,21 | 1,14 | 1,16 | -4,54% | 971,00 |
| 10.02.2025 | 1,24 | 1,26 | 1,21 | 1,22 | -1,34% | - |
| 07.02.2025 | 1,35 | 1,35 | 1,23 | 1,23 | -8,76% | 1.787,00 |
| 06.02.2025 | 1,37 | 1,37 | 1,34 | 1,35 | -1,24% | - |
| 05.02.2025 | 1,25 | 1,43 | 1,20 | 1,37 | 9,82% | 6.628,00 |
| 04.02.2025 | 1,23 | 1,26 | 1,18 | 1,25 | 0,71% | 215,00 |
| 03.02.2025 | 1,24 | 1,29 | 1,18 | 1,24 | -0,88% | 20,00 |
| 31.01.2025 | 1,33 | 1,35 | 1,24 | 1,25 | -5,43% | 75,00 |
| 30.01.2025 | 1,26 | 1,35 | 1,26 | 1,32 | 4,61% | 455,00 |
| 29.01.2025 | 1,25 | 1,30 | 1,21 | 1,26 | 0,96% | 600,00 |
| 28.01.2025 | 1,32 | 1,33 | 1,22 | 1,25 | -4,58% | 3.968,00 |
| 27.01.2025 | 1,24 | 1,36 | 1,20 | 1,31 | 4,61% | 918,00 |
| 24.01.2025 | 1,28 | 1,32 | 1,23 | 1,25 | -2,20% | 4.620,00 |
| 23.01.2025 | 1,28 | 1,32 | 1,24 | 1,28 | -0,06% | 2.100,00 |
| 22.01.2025 | 1,28 | 1,31 | 1,23 | 1,28 | 1,58% | 11.020,00 |
| 21.01.2025 | 1,22 | 1,30 | 1,22 | 1,26 | 3,17% | 198,00 |
| 20.01.2025 | 1,23 | 1,27 | 1,22 | 1,22 | -1,39% | 831,00 |
| 17.01.2025 | 1,22 | 1,27 | 1,17 | 1,24 | 1,83% | 11.273,00 |
| 16.01.2025 | 1,29 | 1,29 | 1,19 | 1,22 | -4,60% | 757,00 |
| 15.01.2025 | 1,22 | 1,32 | 1,21 | 1,28 | 4,86% | 255,00 |
| 14.01.2025 | 1,27 | 1,34 | 1,02 | 1,22 | -3,94% | 4.869,00 |
| 13.01.2025 | 1,43 | 1,46 | 1,26 | 1,27 | -11,98% | 16.314,00 |
| 10.01.2025 | 1,62 | 1,68 | 1,42 | 1,44 | -11,18% | 6.779,00 |
| 09.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,59% | - |
| 08.01.2025 | 1,72 | 1,84 | 1,59 | 1,61 | -3,86% | 8.063,00 |
| 07.01.2025 | 1,79 | 1,87 | 1,67 | 1,68 | -6,60% | 801,00 |
| 06.01.2025 | 1,75 | 1,91 | 1,69 | 1,80 | 2,50% | 1.199,00 |
| 03.01.2025 | 1,75 | 1,81 | 1,68 | 1,75 | 0,72% | 9.742,00 |
| 02.01.2025 | 1,65 | 1,83 | 1,54 | 1,74 | 14,03% | 6.083,00 |
| 30.12.2024 | 1,54 | 1,59 | 1,52 | 1,53 | -0,29% | 221,00 |
| 27.12.2024 | 1,55 | 1,70 | 1,50 | 1,53 | -3,80% | 4.242,00 |
| 23.12.2024 | 1,56 | 1,72 | 1,51 | 1,59 | -0,98% | 11.472,00 |
| 20.12.2024 | 1,59 | 1,72 | 1,51 | 1,61 | 0,61% | 1.376,00 |
| 19.12.2024 | 1,65 | 1,68 | 1,53 | 1,60 | -1,80% | 3.147,00 |
| 18.12.2024 | 1,80 | 1,83 | 1,59 | 1,63 | -9,57% | 7.578,00 |
| 17.12.2024 | 1,90 | 1,97 | 1,76 | 1,80 | -6,25% | 1.130,00 |
| 16.12.2024 | 1,74 | 1,96 | 1,74 | 1,92 | 9,67% | 117,00 |
| 13.12.2024 | 1,89 | 1,99 | 1,75 | 1,75 | -4,93% | 15.105,00 |
| 12.12.2024 | 2,14 | 2,21 | 1,82 | 1,84 | -10,92% | 4.204,00 |
| 11.12.2024 | 2,18 | 2,23 | 2,03 | 2,06 | -4,49% | 1.500,00 |
| 10.12.2024 | 2,65 | 2,75 | 2,15 | 2,16 | -16,64% | 1.564,00 |
| 09.12.2024 | 2,52 | 2,77 | 2,43 | 2,59 | 3,93% | 2.010,00 |
| 06.12.2024 | 2,29 | 2,50 | 2,23 | 2,50 | 11,63% | - |
| 05.12.2024 | 2,43 | 2,54 | 2,23 | 2,24 | -8,38% | 900,00 |
| 04.12.2024 | 2,51 | 2,62 | 2,40 | 2,44 | -1,21% | 2.370,00 |
| 03.12.2024 | 2,82 | 2,83 | 2,46 | 2,47 | -12,24% | 3.591,00 |
| 02.12.2024 | 3,01 | 3,23 | 2,70 | 2,81 | -6,34% | 73,00 |
| 29.11.2024 | 2,96 | 3,24 | 2,92 | 3,00 | 1,23% | 5.790,00 |
| 28.11.2024 | 2,97 | 3,07 | 2,96 | 2,97 | -0,92% | 100,00 |
| 27.11.2024 | 2,56 | 3,09 | 2,53 | 3,00 | 17,79% | 1.028,00 |
| 26.11.2024 | 2,31 | 3,15 | 2,30 | 2,54 | 9,59% | 9.365,00 |
| 25.11.2024 | 2,20 | 2,41 | 2,16 | 2,32 | 4,39% | 8.675,00 |
| 22.11.2024 | 1,99 | 2,26 | 1,95 | 2,22 | 12,81% | 1.061,00 |
| 21.11.2024 | 2,10 | 2,17 | 1,92 | 1,97 | -6,23% | 99,00 |
| 20.11.2024 | 2,06 | 2,23 | 1,99 | 2,10 | 2,39% | 257,00 |
| 19.11.2024 | 2,18 | 2,27 | 1,92 | 2,05 | -4,87% | 10.404,00 |
| 18.11.2024 | 1,93 | 3,27 | 1,92 | 2,16 | 13,27% | 12.168,00 |
| 15.11.2024 | 1,96 | 2,01 | 1,86 | 1,90 | -3,41% | 970,00 |
| 14.11.2024 | 2,07 | 2,10 | 1,94 | 1,97 | -3,78% | 2.010,00 |
| 13.11.2024 | 2,25 | 2,40 | 2,05 | 2,05 | -9,11% | 1.468,00 |
| 12.11.2024 | 2,41 | 2,41 | 2,25 | 2,26 | -6,33% | 3.370,00 |
| 11.11.2024 | 2,27 | 2,42 | 2,19 | 2,41 | 7,29% | 1.743,00 |
| 08.11.2024 | 2,38 | 2,39 | 2,18 | 2,24 | -4,39% | 300,00 |
| 07.11.2024 | 2,60 | 2,69 | 2,33 | 2,35 | -8,85% | 8,00 |
| 06.11.2024 | 2,54 | 2,69 | 2,45 | 2,58 | 5,17% | 3.262,00 |
| 05.11.2024 | 2,54 | 2,67 | 2,30 | 2,45 | -2,62% | 35.165,00 |
| 04.11.2024 | 2,24 | 2,56 | 2,12 | 2,51 | 12,35% | 666,00 |
| 01.11.2024 | 2,18 | 2,29 | 2,14 | 2,24 | 2,50% | 2.172,00 |
| 31.10.2024 | 2,32 | 2,32 | 2,09 | 2,18 | -5,37% | 1.855,00 |
| 30.10.2024 | 2,51 | 2,52 | 2,28 | 2,31 | -8,09% | 1.600,00 |
| 29.10.2024 | 2,65 | 2,66 | 2,47 | 2,51 | -5,23% | - |
| 28.10.2024 | 2,47 | 2,65 | 2,47 | 2,65 | 7,70% | - |
| 25.10.2024 | 2,60 | 2,61 | 2,46 | 2,46 | -5,40% | 1.250,00 |
| 24.10.2024 | 2,82 | 2,87 | 2,59 | 2,60 | -7,60% | 20,00 |
| 23.10.2024 | 2,95 | 2,97 | 2,79 | 2,81 | -5,22% | 2.958,00 |
| 22.10.2024 | 2,90 | 2,99 | 2,80 | 2,97 | 1,78% | 274,00 |
| 21.10.2024 | 2,97 | 2,99 | 2,84 | 2,92 | -1,72% | - |
| 18.10.2024 | 2,98 | 3,05 | 2,93 | 2,97 | -0,03% | - |
| 17.10.2024 | 2,96 | 3,02 | 2,87 | 2,97 | 0,27% | 60,00 |
| 16.10.2024 | 2,81 | 2,99 | 2,74 | 2,96 | 5,17% | 900,00 |
| 15.10.2024 | 2,80 | 2,87 | 2,70 | 2,82 | 0,18% | 532,00 |
| 14.10.2024 | 2,83 | 2,85 | 2,77 | 2,81 | -0,71% | 30,00 |
| 11.10.2024 | 2,69 | 2,83 | 2,67 | 2,83 | 5,09% | - |
| 10.10.2024 | 2,75 | 2,86 | 2,62 | 2,69 | -1,97% | 1.400,00 |
| 09.10.2024 | 2,79 | 2,84 | 2,71 | 2,75 | -1,26% | - |
| 08.10.2024 | 2,78 | 2,87 | 2,68 | 2,78 | 0,25% | 33,00 |
| 07.10.2024 | 2,93 | 3,03 | 2,66 | 2,78 | -5,84% | 260,00 |
| 04.10.2024 | 2,84 | 3,05 | 2,83 | 2,95 | 4,37% | - |
| 03.10.2024 | 2,90 | 2,93 | 2,78 | 2,82 | -2,96% | - |
| 02.10.2024 | 3,02 | 3,05 | 2,86 | 2,91 | -4,01% | 1.030,00 |
| 01.10.2024 | 3,14 | 3,22 | 2,97 | 3,03 | -3,72% | 8,00 |
| 30.09.2024 | 3,11 | 3,40 | 3,11 | 3,15 | -1,41% | 1,00 |