5,583$
-1,19%
Echtzeit-Aktienkurs Fate Therapeutics, Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 5,80 | 5,96 | 5,39 | 5,64 | -2,25% | 2.687.398,00 |
| 12.04.2024 | 5,95 | 5,95 | 5,67 | 5,77 | -3,03% | 1.837.647,00 |
| 11.04.2024 | 6,33 | 6,37 | 5,90 | 5,95 | -4,95% | 1.866.185,00 |
| 10.04.2024 | 6,38 | 6,48 | 6,23 | 6,26 | -7,67% | 2.400.523,00 |
| 09.04.2024 | 6,69 | 6,81 | 6,54 | 6,78 | 1,04% | 1.625.063,00 |
| 08.04.2024 | 6,98 | 6,98 | 6,42 | 6,71 | -3,03% | 2.134.003,00 |
| 05.04.2024 | 6,90 | 7,14 | 6,80 | 6,92 | -0,72% | 1.182.617,00 |
| 04.04.2024 | 7,18 | 7,35 | 6,93 | 6,97 | -0,57% | 1.201.800,00 |
| 03.04.2024 | 6,78 | 7,29 | 6,65 | 7,01 | 2,94% | 2.643.019,00 |
| 02.04.2024 | 6,84 | 7,08 | 6,75 | 6,81 | -3,95% | 1.872.822,00 |
| 01.04.2024 | 7,33 | 7,33 | 6,89 | 7,09 | -3,41% | 1.856.481,00 |
| 28.03.2024 | 7,27 | 7,65 | 7,23 | 7,34 | 0,00% | 2.715.592,00 |
| 27.03.2024 | 6,97 | 7,37 | 6,77 | 7,34 | 7,00% | 2.110.595,00 |
| 26.03.2024 | 7,03 | 7,13 | 6,68 | 6,86 | -0,15% | 2.942.788,00 |
| 25.03.2024 | 6,58 | 7,01 | 6,54 | 6,87 | 3,93% | 1.986.574,00 |
| 22.03.2024 | 7,47 | 7,59 | 6,61 | 6,61 | -11,04% | 1.997.087,00 |
| 21.03.2024 | 7,51 | 7,70 | 7,19 | 7,43 | 0,00% | 1.991.588,00 |
| 20.03.2024 | 6,95 | 7,66 | 6,78 | 7,43 | 6,14% | 2.954.111,00 |
| 19.03.2024 | 6,83 | 7,28 | 6,80 | 7,00 | -0,57% | 3.468.459,00 |
| 18.03.2024 | 7,49 | 7,50 | 6,95 | 7,04 | -6,01% | 2.265.334,00 |
| 15.03.2024 | 7,24 | 7,70 | 7,21 | 7,49 | 3,60% | 10.372.551,00 |
| 14.03.2024 | 7,62 | 7,67 | 6,91 | 7,23 | -5,37% | 2.240.469,00 |
| 13.03.2024 | 7,60 | 7,98 | 7,40 | 7,64 | -0,26% | 1.829.855,00 |
| 12.03.2024 | 7,83 | 8,27 | 7,65 | 7,66 | -2,92% | 2.759.382,00 |
| 11.03.2024 | 8,15 | 8,44 | 7,86 | 7,89 | -2,83% | 1.814.454,00 |
| 08.03.2024 | 8,52 | 8,74 | 7,82 | 8,12 | -2,75% | 2.478.073,00 |
| 07.03.2024 | 8,02 | 8,83 | 7,93 | 8,35 | 4,77% | 3.892.628,00 |
| 06.03.2024 | 7,16 | 8,07 | 7,01 | 7,97 | 15,01% | 2.576.207,00 |
| 05.03.2024 | 7,02 | 7,07 | 6,81 | 6,93 | -1,98% | 1.541.445,00 |
| 04.03.2024 | 7,77 | 7,90 | 7,05 | 7,07 | -8,66% | 1.609.949,00 |
| 01.03.2024 | 7,16 | 7,80 | 7,16 | 7,74 | 9,40% | 1.837.000,00 |
| 29.02.2024 | 7,43 | 7,60 | 7,06 | 7,08 | -0,91% | 1.901.849,00 |
| 28.02.2024 | 7,36 | 8,17 | 7,07 | 7,14 | -4,29% | 3.711.618,00 |
| 27.02.2024 | 7,56 | 8,63 | 6,71 | 7,46 | 7,34% | 4.110.392,00 |
| 26.02.2024 | 6,96 | 7,17 | 6,67 | 6,95 | -0,14% | 2.120.638,00 |
| 23.02.2024 | 6,86 | 7,11 | 6,75 | 6,96 | 1,16% | 1.536.994,00 |
| 22.02.2024 | 6,92 | 7,04 | 6,62 | 6,88 | 0,81% | 1.941.435,00 |
| 21.02.2024 | 7,03 | 7,09 | 6,47 | 6,83 | -3,19% | 2.046.886,00 |
| 20.02.2024 | 7,36 | 7,60 | 6,79 | 7,05 | -6,75% | 2.889.614,00 |
| 16.02.2024 | 7,00 | 7,74 | 6,87 | 7,56 | 6,78% | 2.562.500,00 |
| 15.02.2024 | 6,63 | 7,20 | 6,51 | 7,08 | 9,09% | 2.974.898,00 |
| 14.02.2024 | 6,58 | 6,60 | 6,21 | 6,49 | 1,72% | 1.486.272,00 |
| 13.02.2024 | 6,39 | 6,54 | 6,17 | 6,38 | -7,13% | 2.244.962,00 |
| 12.02.2024 | 6,31 | 6,88 | 6,19 | 6,87 | 9,22% | 2.549.333,00 |
| 09.02.2024 | 6,16 | 6,30 | 5,96 | 6,29 | 3,11% | 2.776.132,00 |
| 08.02.2024 | 5,58 | 6,16 | 5,49 | 6,10 | 9,71% | 3.952.535,00 |
| 07.02.2024 | 5,78 | 5,85 | 5,54 | 5,56 | -3,14% | 2.394.685,00 |
| 06.02.2024 | 6,33 | 6,33 | 5,29 | 5,74 | -9,75% | 3.566.045,00 |
| 05.02.2024 | 6,36 | 6,64 | 5,59 | 6,36 | -2,45% | 3.202.402,00 |
| 02.02.2024 | 6,70 | 6,83 | 6,19 | 6,52 | -3,55% | 4.236.587,00 |
| 01.02.2024 | 6,24 | 6,89 | 6,04 | 6,76 | 9,74% | 6.402.245,00 |
| 31.01.2024 | 5,52 | 6,64 | 5,46 | 6,16 | 10,39% | 6.738.983,00 |
| 30.01.2024 | 5,64 | 5,77 | 5,42 | 5,58 | -2,61% | 2.795.266,00 |
| 29.01.2024 | 4,56 | 5,95 | 4,43 | 5,73 | 25,64% | 7.354.460,00 |
| 26.01.2024 | 4,63 | 4,69 | 4,43 | 4,56 | -0,22% | 1.400.984,00 |
| 25.01.2024 | 4,66 | 4,80 | 4,40 | 4,57 | -1,08% | 1.609.301,00 |
| 24.01.2024 | 4,97 | 4,99 | 4,59 | 4,62 | -4,35% | 4.570.665,00 |
| 23.01.2024 | 4,80 | 4,97 | 4,72 | 4,83 | 2,33% | 3.456.657,00 |
| 22.01.2024 | 4,62 | 4,98 | 4,56 | 4,72 | 4,19% | 3.129.727,00 |
| 19.01.2024 | 4,40 | 4,63 | 4,10 | 4,53 | 4,62% | 3.284.475,00 |
| 18.01.2024 | 4,43 | 4,58 | 4,18 | 4,33 | -1,59% | 3.217.724,00 |
| 17.01.2024 | 4,31 | 4,69 | 4,24 | 4,40 | -2,65% | 2.159.381,00 |
| 16.01.2024 | 4,42 | 4,74 | 4,41 | 4,52 | -0,66% | 2.394.069,00 |
| 12.01.2024 | 4,57 | 4,75 | 4,36 | 4,55 | 1,79% | 3.231.119,00 |
| 11.01.2024 | 4,49 | 4,65 | 4,30 | 4,47 | -2,61% | 2.543.923,00 |
| 10.01.2024 | 4,42 | 4,63 | 4,27 | 4,59 | 4,08% | 3.258.389,00 |
| 09.01.2024 | 4,05 | 4,53 | 3,97 | 4,41 | 6,78% | 3.618.303,00 |
| 08.01.2024 | 3,80 | 4,30 | 3,58 | 4,13 | 9,55% | 3.523.721,00 |
| 05.01.2024 | 3,76 | 3,96 | 3,62 | 3,77 | -1,82% | 1.135.733,00 |
| 04.01.2024 | 3,55 | 3,94 | 3,50 | 3,84 | 8,47% | 2.149.329,00 |
| 03.01.2024 | 3,58 | 3,66 | 3,46 | 3,54 | -4,32% | 2.730.023,00 |
| 02.01.2024 | 3,66 | 4,10 | 3,56 | 3,70 | -1,07% | 1.710.778,00 |
| 29.12.2023 | 4,09 | 4,11 | 3,72 | 3,74 | -5,08% | 1.657.253,00 |
| 28.12.2023 | 3,65 | 4,13 | 3,65 | 3,94 | 7,65% | 1.701.334,00 |
| 27.12.2023 | 3,78 | 3,94 | 3,57 | 3,66 | -1,61% | 2.045.438,00 |
| 26.12.2023 | 3,49 | 3,80 | 3,43 | 3,72 | 8,77% | 3.278.915,00 |
| 22.12.2023 | 3,36 | 3,68 | 3,34 | 3,42 | 2,09% | 1.389.205,00 |
| 21.12.2023 | 3,13 | 3,42 | 3,11 | 3,35 | 9,12% | 1.261.098,00 |
| 20.12.2023 | 3,25 | 3,38 | 3,05 | 3,07 | -6,69% | 1.420.884,00 |
| 19.12.2023 | 3,17 | 3,39 | 3,09 | 3,29 | 4,44% | 2.332.355,00 |
| 18.12.2023 | 2,98 | 3,55 | 2,96 | 3,15 | 4,30% | 3.196.588,00 |
| 15.12.2023 | 3,03 | 3,16 | 2,99 | 3,02 | 1,34% | 4.124.921,00 |
| 14.12.2023 | 2,82 | 3,02 | 2,77 | 2,98 | 11,19% | 3.378.057,00 |
| 13.12.2023 | 2,40 | 2,68 | 2,31 | 2,68 | 11,67% | 1.709.054,00 |
| 12.12.2023 | 2,26 | 2,40 | 2,20 | 2,40 | 5,03% | 1.032.537,00 |
| 11.12.2023 | 2,21 | 2,29 | 2,10 | 2,29 | 2,01% | 1.074.976,00 |
| 08.12.2023 | 2,33 | 2,41 | 2,24 | 2,24 | -4,68% | 783.731,00 |
| 07.12.2023 | 2,43 | 2,43 | 2,29 | 2,35 | -2,08% | 723.971,00 |
| 06.12.2023 | 2,39 | 2,50 | 2,29 | 2,40 | 1,69% | 1.262.243,00 |
| 05.12.2023 | 2,51 | 2,55 | 2,35 | 2,36 | -7,09% | 1.175.593,00 |
| 04.12.2023 | 2,60 | 2,71 | 2,50 | 2,54 | -4,15% | 968.358,00 |
| 01.12.2023 | 2,51 | 2,66 | 2,30 | 2,65 | 6,43% | 1.251.678,00 |
| 30.11.2023 | 2,66 | 2,71 | 2,47 | 2,49 | -4,96% | 2.872.455,00 |
| 29.11.2023 | 2,60 | 2,84 | 2,58 | 2,62 | 3,56% | 2.215.850,00 |
| 28.11.2023 | 2,27 | 2,55 | 2,17 | 2,53 | 10,96% | 1.731.066,00 |
| 27.11.2023 | 2,36 | 2,36 | 2,20 | 2,28 | -3,39% | 1.173.544,00 |
| 24.11.2023 | 2,39 | 2,49 | 2,32 | 2,36 | -1,26% | 469.723,00 |
| 22.11.2023 | 2,48 | 2,56 | 2,37 | 2,39 | -2,45% | 722.171,00 |
| 21.11.2023 | 2,54 | 2,56 | 2,38 | 2,45 | -5,59% | 1.281.778,00 |
| 20.11.2023 | 2,44 | 2,70 | 2,39 | 2,60 | 6,79% | 1.683.194,00 |