1,478$
6,31%
Echtzeit-Aktienkurs Fate Therapeutics
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,38 | 1,50 | 1,30 | 1,50 | 7,55% | 2.619.088,00 |
| 13.10.2025 | 1,61 | 1,63 | 1,38 | 1,39 | -14,98% | 2.336.958,00 |
| 10.10.2025 | 1,63 | 1,66 | 1,44 | 1,64 | 1,55% | 4.325.923,00 |
| 09.10.2025 | 1,52 | 1,66 | 1,43 | 1,61 | 6,62% | 6.095.620,00 |
| 08.10.2025 | 1,38 | 1,51 | 1,36 | 1,51 | 8,63% | 2.595.583,00 |
| 07.10.2025 | 1,40 | 1,41 | 1,27 | 1,39 | -1,42% | 2.593.715,00 |
| 06.10.2025 | 1,23 | 1,46 | 1,22 | 1,41 | 24,03% | 6.315.023,00 |
| 03.10.2025 | 1,22 | 1,22 | 1,14 | 1,14 | -6,04% | - |
| 02.10.2025 | 1,25 | 1,25 | 1,13 | 1,21 | -3,20% | 2.168.838,00 |
| 01.10.2025 | 1,25 | 1,37 | 1,17 | 1,25 | -0,79% | 4.032.591,00 |
| 30.09.2025 | 1,05 | 1,27 | 1,04 | 1,26 | 26,00% | 8.482.739,00 |
| 29.09.2025 | 1,02 | 1,10 | 1,00 | 1,00 | 0,00% | 3.058.944,00 |
| 26.09.2025 | 0,97 | 1,01 | 0,95 | 1,00 | 3,01% | 1.310.669,00 |
| 25.09.2025 | 1,00 | 1,00 | 0,96 | 0,97 | -3,88% | 1.293.383,00 |
| 24.09.2025 | 0,97 | 1,01 | 0,97 | 1,01 | 4,11% | 1.665.607,00 |
| 23.09.2025 | 1,02 | 1,03 | 0,96 | 0,97 | -3,95% | 1.272.219,00 |
| 22.09.2025 | 0,95 | 1,01 | 0,94 | 1,01 | 4,99% | 1.445.928,00 |
| 19.09.2025 | 1,01 | 1,01 | 0,94 | 0,96 | -3,58% | 1.930.170,00 |
| 18.09.2025 | 0,98 | 1,02 | 0,96 | 1,00 | 5,02% | 1.338.016,00 |
| 17.09.2025 | 0,95 | 1,01 | 0,95 | 0,95 | -0,07% | 1.325.580,00 |
| 16.09.2025 | 0,96 | 1,00 | 0,94 | 0,95 | -0,53% | 841.914,00 |
| 15.09.2025 | 0,97 | 0,99 | 0,94 | 0,96 | -0,75% | 1.086.950,00 |
| 12.09.2025 | 1,02 | 1,02 | 0,96 | 0,96 | -5,59% | 1.440.892,00 |
| 11.09.2025 | 1,01 | 1,08 | 1,01 | 1,02 | 2,00% | 1.711.133,00 |
| 10.09.2025 | 0,98 | 1,04 | 0,95 | 1,00 | 2,05% | 1.746.464,00 |
| 09.09.2025 | 0,96 | 0,99 | 0,93 | 0,98 | 1,44% | 1.308.950,00 |
| 08.09.2025 | 1,02 | 1,03 | 0,96 | 0,97 | -4,36% | 1.159.715,00 |
| 05.09.2025 | 0,97 | 1,01 | 0,96 | 1,01 | 3,81% | 1.664.699,00 |
| 04.09.2025 | 1,01 | 1,02 | 0,95 | 0,97 | -2,71% | 1.757.275,00 |
| 03.09.2025 | 1,03 | 1,08 | 0,99 | 1,00 | -2,91% | 1.339.899,00 |
| 02.09.2025 | 1,04 | 1,07 | 1,01 | 1,03 | -0,96% | 1.115.313,00 |
| 29.08.2025 | 1,08 | 1,10 | 1,03 | 1,04 | -3,70% | 893.574,00 |
| 28.08.2025 | 1,15 | 1,16 | 1,08 | 1,08 | -3,57% | 764.473,00 |
| 27.08.2025 | 1,12 | 1,16 | 1,11 | 1,12 | 0,90% | 1.014.694,00 |
| 26.08.2025 | 1,08 | 1,12 | 1,08 | 1,11 | 1,83% | 1.035.553,00 |
| 25.08.2025 | 1,17 | 1,17 | 1,07 | 1,09 | -5,22% | 2.410.875,00 |
| 22.08.2025 | 1,11 | 1,17 | 1,10 | 1,15 | 3,60% | 1.841.821,00 |
| 21.08.2025 | 1,11 | 1,18 | 1,10 | 1,11 | -1,77% | 1.003.155,00 |
| 20.08.2025 | 1,13 | 1,15 | 1,09 | 1,13 | -0,88% | 914.931,00 |
| 19.08.2025 | 1,19 | 1,19 | 1,06 | 1,14 | -5,00% | 2.112.427,00 |
| 18.08.2025 | 1,10 | 1,22 | 1,08 | 1,20 | 10,09% | 1.551.554,00 |
| 15.08.2025 | 1,09 | 1,16 | 1,08 | 1,09 | 1,87% | 1.679.834,00 |
| 14.08.2025 | 1,12 | 1,13 | 1,05 | 1,07 | -5,31% | 1.687.735,00 |
| 13.08.2025 | 0,95 | 1,24 | 0,95 | 1,13 | 20,69% | 5.383.054,00 |
| 12.08.2025 | 0,96 | 0,96 | 0,92 | 0,94 | 0,06% | 1.051.336,00 |
| 11.08.2025 | 0,92 | 0,97 | 0,91 | 0,94 | 1,60% | 782.516,00 |
| 08.08.2025 | 0,98 | 0,99 | 0,92 | 0,92 | -6,15% | 1.405.272,00 |
| 07.08.2025 | 1,05 | 1,06 | 0,98 | 0,98 | -5,63% | 1.444.454,00 |
| 06.08.2025 | 1,08 | 1,08 | 1,02 | 1,04 | -3,70% | 869.539,00 |
| 05.08.2025 | 1,05 | 1,13 | 1,05 | 1,08 | 1,89% | 1.074.200,00 |
| 04.08.2025 | 1,08 | 1,10 | 1,04 | 1,06 | -0,93% | 912.952,00 |
| 01.08.2025 | 1,10 | 1,11 | 1,06 | 1,07 | -3,17% | 767.084,00 |
| 31.07.2025 | 1,15 | 1,17 | 1,09 | 1,11 | -3,07% | 978.778,00 |
| 30.07.2025 | 1,20 | 1,23 | 1,13 | 1,14 | -1,72% | 1.279.974,00 |
| 29.07.2025 | 1,33 | 1,33 | 1,16 | 1,16 | -10,77% | 1.682.897,00 |
| 28.07.2025 | 1,25 | 1,35 | 1,25 | 1,30 | 4,84% | 2.037.519,00 |
| 25.07.2025 | 1,26 | 1,27 | 1,19 | 1,24 | -0,80% | 982.012,00 |
| 24.07.2025 | 1,30 | 1,30 | 1,20 | 1,25 | -2,34% | 1.821.933,00 |
| 23.07.2025 | 1,24 | 1,30 | 1,24 | 1,28 | 3,23% | 2.119.991,00 |
| 22.07.2025 | 1,16 | 1,24 | 1,12 | 1,24 | 7,83% | 3.086.308,00 |
| 21.07.2025 | 1,14 | 1,17 | 1,13 | 1,15 | 1,77% | 839.660,00 |
| 18.07.2025 | 1,18 | 1,19 | 1,13 | 1,13 | -1,74% | 976.872,00 |
| 17.07.2025 | 1,13 | 1,18 | 1,12 | 1,15 | 1,77% | 1.039.499,00 |
| 16.07.2025 | 1,15 | 1,15 | 1,11 | 1,13 | 0,00% | 974.258,00 |
| 15.07.2025 | 1,15 | 1,16 | 1,10 | 1,13 | -0,88% | 946.573,00 |
| 14.07.2025 | 1,17 | 1,18 | 1,14 | 1,14 | -0,87% | 1.225.566,00 |
| 11.07.2025 | 1,17 | 1,17 | 1,12 | 1,15 | -0,86% | 1.039.935,00 |
| 10.07.2025 | 1,17 | 1,18 | 1,14 | 1,16 | 0,87% | 1.479.141,00 |
| 09.07.2025 | 1,11 | 1,17 | 1,11 | 1,15 | 5,50% | 1.742.367,00 |
| 08.07.2025 | 1,09 | 1,12 | 1,09 | 1,09 | 2,83% | 756.042,00 |
| 07.07.2025 | 1,09 | 1,13 | 1,05 | 1,06 | -5,36% | 1.299.722,00 |
| 03.07.2025 | 1,12 | 1,16 | 1,11 | 1,12 | 0,45% | 1.213.797,00 |
| 02.07.2025 | 1,18 | 1,22 | 1,10 | 1,12 | -2,19% | 2.663.479,00 |
| 01.07.2025 | 1,14 | 1,20 | 1,10 | 1,14 | 1,79% | 1.510.014,00 |
| 30.06.2025 | 1,07 | 1,20 | 1,05 | 1,12 | 7,69% | 1.978.107,00 |
| 27.06.2025 | 1,09 | 1,10 | 1,03 | 1,04 | -5,45% | 3.748.222,00 |
| 26.06.2025 | 1,16 | 1,18 | 1,09 | 1,10 | -5,17% | 1.982.648,00 |
| 25.06.2025 | 1,18 | 1,20 | 1,12 | 1,16 | -0,85% | 848.539,00 |
| 24.06.2025 | 1,16 | 1,23 | 1,16 | 1,17 | 2,63% | 1.327.843,00 |
| 23.06.2025 | 1,16 | 1,18 | 1,11 | 1,14 | -4,20% | 1.277.747,00 |
| 20.06.2025 | 1,26 | 1,28 | 1,16 | 1,19 | -1,65% | 1.996.406,00 |
| 18.06.2025 | 1,19 | 1,32 | 1,16 | 1,21 | 0,83% | 1.855.975,00 |
| 17.06.2025 | 1,24 | 1,31 | 1,19 | 1,20 | -3,23% | 1.519.089,00 |
| 16.06.2025 | 1,29 | 1,33 | 1,21 | 1,24 | -2,75% | 1.495.197,00 |
| 13.06.2025 | 1,40 | 1,40 | 1,27 | 1,28 | -8,93% | 2.429.143,00 |
| 12.06.2025 | 1,50 | 1,51 | 1,39 | 1,40 | -9,68% | 2.173.356,00 |
| 11.06.2025 | 1,72 | 1,74 | 1,52 | 1,55 | -7,19% | 4.034.960,00 |
| 10.06.2025 | 1,55 | 1,82 | 1,54 | 1,67 | 9,87% | 4.935.474,00 |
| 09.06.2025 | 1,66 | 1,66 | 1,49 | 1,52 | -5,00% | 1.422.083,00 |
| 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 |