1,104$
3,16%
Echtzeit-Aktienkurs Fate Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |