1,606$
19,83%
Echtzeit-Aktienkurs Fate Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,36 | 1,68 | 1,36 | 1,60 | 19,40% | 4.680.675,00 |
| 05.06.2025 | 1,41 | 1,43 | 1,34 | 1,34 | -5,63% | 799.850,00 |
| 04.06.2025 | 1,36 | 1,45 | 1,35 | 1,42 | 4,41% | 1.898.118,00 |
| 03.06.2025 | 1,30 | 1,41 | 1,24 | 1,36 | 4,62% | 1.834.222,00 |
| 02.06.2025 | 1,29 | 1,39 | 1,26 | 1,30 | 7,44% | 1.774.372,00 |
| 30.05.2025 | 1,31 | 1,33 | 1,21 | 1,21 | -8,33% | 1.332.995,00 |
| 29.05.2025 | 1,27 | 1,38 | 1,27 | 1,32 | 3,94% | 1.424.554,00 |
| 28.05.2025 | 1,21 | 1,35 | 1,19 | 1,27 | 4,10% | 1.747.853,00 |
| 27.05.2025 | 1,19 | 1,30 | 1,19 | 1,22 | 5,17% | 1.403.848,00 |
| 23.05.2025 | 1,16 | 1,21 | 1,15 | 1,16 | -3,33% | 788.583,00 |
| 22.05.2025 | 1,15 | 1,22 | 1,14 | 1,20 | 2,56% | 964.301,00 |
| 21.05.2025 | 1,21 | 1,27 | 1,12 | 1,17 | -6,40% | 1.548.655,00 |
| 20.05.2025 | 1,22 | 1,30 | 1,19 | 1,25 | 2,46% | 1.396.329,00 |
| 19.05.2025 | 1,07 | 1,28 | 1,07 | 1,22 | 14,02% | 3.201.478,00 |
| 16.05.2025 | 1,00 | 1,12 | 1,00 | 1,07 | 5,94% | 2.096.631,00 |
| 15.05.2025 | 0,95 | 1,04 | 0,93 | 1,01 | 5,21% | 954.827,00 |
| 14.05.2025 | 1,05 | 1,09 | 0,95 | 0,96 | -4,00% | 2.283.164,00 |
| 13.05.2025 | 1,11 | 1,11 | 1,00 | 1,00 | -6,54% | 2.227.425,00 |
| 12.05.2025 | 1,09 | 1,20 | 1,05 | 1,07 | 2,88% | 2.045.513,00 |
| 09.05.2025 | 1,04 | 1,14 | 1,03 | 1,04 | 0,97% | 1.779.490,00 |
| 08.05.2025 | 1,01 | 1,09 | 0,99 | 1,03 | 3,00% | 2.138.448,00 |
| 07.05.2025 | 0,96 | 1,01 | 0,91 | 1,00 | 4,41% | 1.443.596,00 |
| 06.05.2025 | 1,23 | 1,23 | 0,95 | 0,96 | -18,14% | 3.975.727,00 |
| 05.05.2025 | 1,32 | 1,33 | 1,14 | 1,17 | -10,69% | 1.630.116,00 |
| 02.05.2025 | 1,26 | 1,34 | 1,23 | 1,31 | 5,65% | 1.369.280,00 |
| 01.05.2025 | 1,28 | 1,30 | 1,21 | 1,24 | -3,13% | 1.077.545,00 |
| 30.04.2025 | 1,14 | 1,34 | 1,14 | 1,28 | 9,40% | 2.091.474,00 |
| 29.04.2025 | 1,25 | 1,27 | 1,15 | 1,17 | -6,40% | 1.372.983,00 |
| 28.04.2025 | 1,28 | 1,31 | 1,23 | 1,25 | -2,34% | 1.141.621,00 |
| 25.04.2025 | 1,32 | 1,35 | 1,27 | 1,28 | -5,19% | 1.237.584,00 |
| 24.04.2025 | 1,33 | 1,39 | 1,29 | 1,35 | 1,12% | 1.551.693,00 |
| 23.04.2025 | 1,42 | 1,49 | 1,33 | 1,34 | -2,55% | 2.160.146,00 |
| 22.04.2025 | 1,26 | 1,42 | 1,26 | 1,37 | 9,60% | 3.666.334,00 |
| 21.04.2025 | 1,10 | 1,39 | 1,10 | 1,25 | 12,61% | 5.758.765,00 |
| 17.04.2025 | 1,03 | 1,17 | 1,02 | 1,11 | 5,71% | 1.687.729,00 |
| 16.04.2025 | 1,12 | 1,18 | 1,03 | 1,05 | -6,25% | 1.659.885,00 |
| 15.04.2025 | 0,94 | 1,15 | 0,93 | 1,12 | 21,17% | 1.896.396,00 |
| 14.04.2025 | 1,11 | 1,13 | 0,87 | 0,92 | -12,80% | 4.179.431,00 |
| 11.04.2025 | 0,94 | 1,07 | 0,91 | 1,06 | 12,72% | 1.452.206,00 |
| 10.04.2025 | 0,90 | 0,96 | 0,86 | 0,94 | 2,28% | 998.485,00 |
| 09.04.2025 | 0,87 | 0,97 | 0,83 | 0,92 | 1,50% | 1.994.139,00 |
| 08.04.2025 | 0,97 | 0,99 | 0,88 | 0,91 | -0,40% | 2.365.409,00 |
| 07.04.2025 | 0,73 | 0,95 | 0,68 | 0,91 | 20,77% | 4.559.248,00 |
| 04.04.2025 | 0,69 | 0,77 | 0,66 | 0,75 | 9,30% | 3.608.290,00 |
| 03.04.2025 | 0,72 | 0,74 | 0,68 | 0,69 | -10,53% | 2.423.957,00 |
| 02.04.2025 | 0,76 | 0,82 | 0,74 | 0,77 | 1,70% | 3.587.217,00 |
| 01.04.2025 | 0,79 | 0,80 | 0,75 | 0,76 | -4,16% | 2.590.718,00 |
| 31.03.2025 | 0,82 | 0,83 | 0,76 | 0,79 | -6,95% | 1.955.077,00 |
| 28.03.2025 | 0,88 | 0,89 | 0,84 | 0,85 | -3,70% | 893.122,00 |
| 27.03.2025 | 0,85 | 0,89 | 0,83 | 0,88 | 3,22% | 972.808,00 |
| 26.03.2025 | 0,92 | 0,92 | 0,84 | 0,85 | -5,38% | 1.519.340,00 |
| 25.03.2025 | 0,94 | 0,95 | 0,89 | 0,90 | -4,05% | 1.698.459,00 |
| 24.03.2025 | 0,93 | 0,96 | 0,91 | 0,94 | 2,93% | 1.558.683,00 |
| 21.03.2025 | 0,92 | 0,94 | 0,90 | 0,91 | -2,42% | 1.157.387,00 |
| 20.03.2025 | 0,91 | 0,95 | 0,90 | 0,94 | 3,43% | 965.676,00 |
| 19.03.2025 | 0,91 | 0,94 | 0,88 | 0,91 | -1,62% | 915.034,00 |
| 18.03.2025 | 0,95 | 0,96 | 0,91 | 0,92 | -4,74% | 1.082.950,00 |
| 17.03.2025 | 0,96 | 1,00 | 0,90 | 0,97 | 2,58% | 1.210.793,00 |
| 14.03.2025 | 0,97 | 0,97 | 0,91 | 0,94 | -0,16% | 1.422.593,00 |
| 13.03.2025 | 0,99 | 1,00 | 0,87 | 0,94 | -6,58% | 2.370.608,00 |
| 12.03.2025 | 0,96 | 1,03 | 0,93 | 1,01 | 5,22% | 1.979.048,00 |
| 11.03.2025 | 0,92 | 0,99 | 0,87 | 0,96 | 3,57% | 1.886.943,00 |
| 10.03.2025 | 0,98 | 0,99 | 0,89 | 0,93 | -8,24% | 2.283.488,00 |
| 07.03.2025 | 1,03 | 1,06 | 0,98 | 1,01 | -2,88% | 1.920.261,00 |
| 06.03.2025 | 0,91 | 1,06 | 0,88 | 1,04 | 14,90% | 2.767.810,00 |
| 05.03.2025 | 0,96 | 0,97 | 0,89 | 0,91 | -4,73% | 3.380.687,00 |
| 04.03.2025 | 0,99 | 1,01 | 0,93 | 0,95 | -8,21% | 3.425.771,00 |
| 03.03.2025 | 1,13 | 1,13 | 0,98 | 1,04 | -7,59% | 3.836.644,00 |
| 28.02.2025 | 1,07 | 1,14 | 1,00 | 1,12 | 2,28% | 8.674.093,00 |
| 27.02.2025 | 1,15 | 1,19 | 1,08 | 1,10 | -5,60% | 3.666.077,00 |
| 26.02.2025 | 1,25 | 1,25 | 1,13 | 1,16 | -5,69% | 2.900.266,00 |
| 25.02.2025 | 1,37 | 1,37 | 1,18 | 1,23 | -9,56% | 2.764.673,00 |
| 24.02.2025 | 1,43 | 1,43 | 1,29 | 1,36 | -4,23% | 1.511.345,00 |
| 21.02.2025 | 1,58 | 1,58 | 1,40 | 1,42 | -8,09% | 2.181.510,00 |
| 20.02.2025 | 1,71 | 1,72 | 1,52 | 1,55 | -9,65% | 3.138.146,00 |
| 19.02.2025 | 1,51 | 1,81 | 1,43 | 1,71 | 11,76% | 5.559.080,00 |
| 18.02.2025 | 1,50 | 1,70 | 1,49 | 1,53 | 1,40% | 8.594.725,00 |
| 17.02.2025 | 1,51 | 1,58 | 1,50 | 1,51 | 6,26% | - |
| 14.02.2025 | 1,29 | 1,59 | 1,29 | 1,42 | 11,81% | 4.023.125,00 |
| 13.02.2025 | 1,28 | 1,28 | 1,24 | 1,27 | 1,60% | 1.533.994,00 |
| 12.02.2025 | 1,19 | 1,26 | 1,17 | 1,25 | 3,31% | 1.124.880,00 |
| 11.02.2025 | 1,23 | 1,25 | 1,17 | 1,21 | -3,20% | 1.450.228,00 |
| 10.02.2025 | 1,27 | 1,28 | 1,24 | 1,25 | -1,57% | 1.165.868,00 |
| 07.02.2025 | 1,39 | 1,40 | 1,27 | 1,27 | -9,29% | 1.007.615,00 |
| 06.02.2025 | 1,41 | 1,42 | 1,38 | 1,40 | -1,41% | 551.162,00 |
| 05.02.2025 | 1,32 | 1,49 | 1,32 | 1,42 | 8,40% | 1.538.960,00 |
| 04.02.2025 | 1,26 | 1,31 | 1,23 | 1,31 | 3,15% | 911.761,00 |
| 03.02.2025 | 1,27 | 1,30 | 1,21 | 1,27 | -2,31% | 1.242.879,00 |
| 31.01.2025 | 1,40 | 1,40 | 1,28 | 1,30 | -5,11% | 1.355.950,00 |
| 30.01.2025 | 1,33 | 1,41 | 1,31 | 1,37 | 4,58% | 1.132.554,00 |
| 29.01.2025 | 1,30 | 1,36 | 1,26 | 1,31 | 0,77% | 1.583.942,00 |
| 28.01.2025 | 1,37 | 1,38 | 1,28 | 1,30 | -5,11% | 1.094.451,00 |
| 27.01.2025 | 1,29 | 1,44 | 1,29 | 1,37 | 3,01% | 1.102.582,00 |
| 24.01.2025 | 1,32 | 1,35 | 1,29 | 1,33 | -0,75% | 1.069.001,00 |
| 23.01.2025 | 1,34 | 1,39 | 1,29 | 1,34 | 0,00% | 1.245.625,00 |
| 22.01.2025 | 1,33 | 1,37 | 1,28 | 1,34 | 1,52% | 2.461.457,00 |
| 21.01.2025 | 1,29 | 1,35 | 1,27 | 1,32 | 3,94% | 1.010.371,00 |
| 17.01.2025 | 1,28 | 1,30 | 1,24 | 1,27 | 1,60% | 1.271.294,00 |
| 16.01.2025 | 1,32 | 1,32 | 1,22 | 1,25 | -5,30% | 1.683.357,00 |
| 15.01.2025 | 1,31 | 1,36 | 1,27 | 1,32 | 5,18% | 2.110.661,00 |