1,336$
-0,28%
Echtzeit-Aktienkurs Fate Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,30 | 1,32 | 1,29 | 1,32 | -1,52% | - |
| 06.03.2026 | 1,34 | 1,37 | 1,26 | 1,34 | -2,19% | 30,00 |
| 05.03.2026 | 1,41 | 1,43 | 1,34 | 1,37 | -5,52% | 30,00 |
| 04.03.2026 | 1,40 | 1,48 | 1,37 | 1,45 | 5,84% | 1.361.549,00 |
| 03.03.2026 | 1,45 | 1,45 | 1,33 | 1,37 | -8,67% | 1.443.045,00 |
| 02.03.2026 | 1,41 | 1,52 | 1,41 | 1,50 | 1,35% | 1.177.461,00 |
| 27.02.2026 | 1,55 | 1,60 | 1,44 | 1,48 | -5,13% | 1.595.795,00 |
| 26.02.2026 | 1,46 | 1,58 | 1,39 | 1,56 | 5,41% | 2.360.940,00 |
| 25.02.2026 | 1,62 | 1,70 | 1,48 | 1,48 | -8,64% | 2.328.269,00 |
| 24.02.2026 | 1,51 | 1,67 | 1,49 | 1,62 | 7,28% | 3.578.405,00 |
| 23.02.2026 | 1,45 | 1,54 | 1,41 | 1,51 | 3,42% | 1.873.223,00 |
| 20.02.2026 | 1,38 | 1,47 | 1,32 | 1,46 | 4,29% | 1.976.641,00 |
| 19.02.2026 | 1,34 | 1,40 | 1,31 | 1,40 | 2,19% | 1.323.168,00 |
| 18.02.2026 | 1,33 | 1,40 | 1,33 | 1,37 | 2,24% | 1.339.729,00 |
| 17.02.2026 | 1,24 | 1,40 | 1,23 | 1,34 | 7,20% | 2.039.555,00 |
| 13.02.2026 | 1,19 | 1,29 | 1,18 | 1,25 | 4,17% | 1.750.298,00 |
| 12.02.2026 | 1,17 | 1,21 | 1,15 | 1,20 | 2,56% | 1.016.523,00 |
| 11.02.2026 | 1,10 | 1,18 | 1,07 | 1,17 | 7,34% | 1.276.587,00 |
| 10.02.2026 | 1,13 | 1,17 | 1,09 | 1,09 | -2,68% | 1.407.741,00 |
| 09.02.2026 | 1,13 | 1,13 | 1,07 | 1,12 | -1,75% | 957.732,00 |
| 06.02.2026 | 1,06 | 1,14 | 1,05 | 1,14 | 8,57% | 1.501.446,00 |
| 05.02.2026 | 1,12 | 1,14 | 1,04 | 1,05 | -8,70% | 1.749.780,00 |
| 04.02.2026 | 1,19 | 1,19 | 1,10 | 1,15 | -0,86% | 1.251.538,00 |
| 03.02.2026 | 1,23 | 1,23 | 1,10 | 1,16 | -5,69% | 2.401.990,00 |
| 02.02.2026 | 1,17 | 1,26 | 1,14 | 1,23 | 3,36% | 1.668.580,00 |
| 30.01.2026 | 1,17 | 1,19 | 1,11 | 1,19 | 0,00% | 1.593.338,00 |
| 29.01.2026 | 1,20 | 1,21 | 1,17 | 1,19 | -1,65% | 822.797,00 |
| 28.01.2026 | 1,32 | 1,32 | 1,19 | 1,21 | -7,63% | 2.335.856,00 |
| 27.01.2026 | 1,21 | 1,32 | 1,21 | 1,31 | 6,50% | 1.753.396,00 |
| 26.01.2026 | 1,21 | 1,25 | 1,17 | 1,23 | 1,65% | 1.091.651,00 |
| 23.01.2026 | 1,25 | 1,28 | 1,20 | 1,21 | -3,20% | 1.360.428,00 |
| 22.01.2026 | 1,19 | 1,32 | 1,18 | 1,25 | 5,93% | 2.725.387,00 |
| 21.01.2026 | 1,13 | 1,18 | 1,11 | 1,18 | 7,27% | 1.474.297,00 |
| 20.01.2026 | 1,17 | 1,19 | 1,10 | 1,10 | -6,56% | 1.958.287,00 |
| 19.01.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -1,08% | - |
| 16.01.2026 | 1,04 | 1,22 | 1,04 | 1,19 | 13,33% | 5.161.639,00 |
| 15.01.2026 | 1,07 | 1,09 | 1,03 | 1,05 | -2,78% | 1.063.112,00 |
| 14.01.2026 | 1,03 | 1,09 | 1,03 | 1,08 | 5,88% | 1.493.723,00 |
| 13.01.2026 | 1,07 | 1,08 | 1,02 | 1,02 | -4,67% | 1.441.031,00 |
| 12.01.2026 | 1,07 | 1,08 | 1,03 | 1,07 | 1,90% | 1.912.480,00 |
| 09.01.2026 | 1,06 | 1,09 | 1,04 | 1,05 | -0,94% | 1.256.284,00 |
| 08.01.2026 | 1,11 | 1,12 | 1,04 | 1,06 | -4,50% | 1.456.150,00 |
| 07.01.2026 | 1,02 | 1,13 | 1,02 | 1,11 | 9,36% | 2.194.044,00 |
| 06.01.2026 | 1,00 | 1,06 | 1,00 | 1,02 | 0,50% | 1.541.207,00 |
| 05.01.2026 | 0,99 | 1,02 | 0,97 | 1,01 | 2,39% | 2.444.446,00 |
| 02.01.2026 | 0,99 | 1,01 | 0,97 | 0,99 | 0,39% | 966.642,00 |
| 31.12.2025 | 0,99 | 1,00 | 0,97 | 0,98 | -0,06% | 810.765,00 |
| 30.12.2025 | 0,98 | 1,00 | 0,96 | 0,98 | -1,43% | 1.233.952,00 |
| 29.12.2025 | 1,00 | 1,02 | 0,98 | 1,00 | -0,25% | 1.082.431,00 |
| 26.12.2025 | 1,00 | 1,02 | 0,98 | 1,00 | -0,99% | 985.755,00 |
| 24.12.2025 | 1,00 | 1,03 | 1,00 | 1,01 | 3,40% | 791.574,00 |
| 23.12.2025 | 1,06 | 1,07 | 0,95 | 0,98 | -6,97% | 3.582.591,00 |
| 22.12.2025 | 1,06 | 1,10 | 1,05 | 1,05 | -0,94% | 1.210.829,00 |
| 19.12.2025 | 1,05 | 1,12 | 1,03 | 1,06 | -0,47% | 2.827.402,00 |
| 18.12.2025 | 1,06 | 1,08 | 1,02 | 1,07 | 0,95% | 1.566.761,00 |
| 17.12.2025 | 1,10 | 1,13 | 1,05 | 1,06 | -3,21% | 1.506.231,00 |
| 16.12.2025 | 1,12 | 1,19 | 1,08 | 1,09 | -2,68% | 1.620.436,00 |
| 15.12.2025 | 1,16 | 1,16 | 1,09 | 1,12 | -2,61% | 1.088.444,00 |
| 12.12.2025 | 1,12 | 1,17 | 1,09 | 1,15 | 3,60% | 1.404.440,00 |
| 11.12.2025 | 1,09 | 1,13 | 1,07 | 1,11 | 0,91% | 1.009.091,00 |
| 10.12.2025 | 1,06 | 1,10 | 1,04 | 1,10 | 4,76% | 1.437.413,00 |
| 09.12.2025 | 1,08 | 1,10 | 1,04 | 1,05 | -1,41% | 921.534,00 |
| 08.12.2025 | 1,08 | 1,11 | 1,03 | 1,07 | -1,39% | 1.231.167,00 |
| 05.12.2025 | 1,08 | 1,12 | 1,06 | 1,08 | -1,82% | 733.269,00 |
| 04.12.2025 | 1,07 | 1,12 | 1,05 | 1,10 | 1,85% | 1.407.141,00 |
| 03.12.2025 | 1,00 | 1,09 | 0,99 | 1,08 | 7,46% | 1.108.666,00 |
| 02.12.2025 | 1,04 | 1,06 | 1,00 | 1,01 | -1,95% | 910.422,00 |
| 01.12.2025 | 1,14 | 1,15 | 1,02 | 1,03 | -10,09% | 1.400.979,00 |
| 28.11.2025 | 1,10 | 1,16 | 1,10 | 1,14 | 3,64% | 772.466,00 |
| 26.11.2025 | 1,08 | 1,10 | 1,05 | 1,10 | 4,76% | 754.838,00 |
| 25.11.2025 | 1,10 | 1,13 | 1,04 | 1,05 | -3,23% | 938.166,00 |
| 24.11.2025 | 1,05 | 1,10 | 1,05 | 1,09 | 5,85% | 909.480,00 |
| 21.11.2025 | 1,00 | 1,05 | 0,97 | 1,03 | 2,50% | 1.070.840,00 |
| 20.11.2025 | 1,06 | 1,11 | 0,99 | 1,00 | -4,76% | 1.191.171,00 |
| 19.11.2025 | 0,98 | 1,08 | 0,98 | 1,05 | 2,94% | 1.535.023,00 |
| 18.11.2025 | 0,99 | 1,03 | 0,96 | 1,02 | 4,83% | 976.979,00 |
| 17.11.2025 | 0,98 | 1,06 | 0,96 | 0,97 | 1,35% | 1.753.218,00 |
| 14.11.2025 | 0,99 | 1,05 | 0,95 | 0,96 | -2,11% | 2.831.282,00 |
| 13.11.2025 | 1,04 | 1,10 | 0,98 | 0,98 | -5,70% | 2.244.142,00 |
| 12.11.2025 | 1,11 | 1,16 | 1,03 | 1,04 | -7,14% | 2.010.522,00 |
| 11.11.2025 | 1,09 | 1,13 | 1,06 | 1,12 | 2,75% | 766.478,00 |
| 10.11.2025 | 1,10 | 1,12 | 1,05 | 1,09 | 1,87% | 1.052.135,00 |
| 07.11.2025 | 1,03 | 1,10 | 1,00 | 1,07 | 3,88% | 1.685.510,00 |
| 06.11.2025 | 1,08 | 1,14 | 1,03 | 1,03 | -5,50% | 2.575.638,00 |
| 05.11.2025 | 1,19 | 1,20 | 1,08 | 1,09 | -8,40% | 3.024.463,00 |
| 04.11.2025 | 1,24 | 1,31 | 1,19 | 1,19 | -5,56% | 1.983.405,00 |
| 03.11.2025 | 1,39 | 1,40 | 1,23 | 1,26 | -6,67% | 1.916.319,00 |
| 31.10.2025 | 1,40 | 1,51 | 1,34 | 1,35 | 4,65% | 1.548.478,00 |
| 30.10.2025 | 1,35 | 1,38 | 1,28 | 1,29 | -3,73% | 801.472,00 |
| 29.10.2025 | 1,48 | 1,49 | 1,31 | 1,34 | -10,07% | 2.222.328,00 |
| 28.10.2025 | 1,53 | 1,57 | 1,47 | 1,49 | -3,87% | 1.604.473,00 |
| 27.10.2025 | 1,75 | 1,94 | 1,49 | 1,55 | -6,06% | 8.620.213,00 |
| 24.10.2025 | 1,50 | 1,70 | 1,47 | 1,65 | 8,95% | 3.705.589,00 |
| 23.10.2025 | 1,49 | 1,54 | 1,43 | 1,51 | 1,64% | - |
| 22.10.2025 | 1,53 | 1,58 | 1,44 | 1,49 | -2,61% | 1.442.410,00 |
| 21.10.2025 | 1,52 | 1,56 | 1,43 | 1,53 | -0,65% | 1.096.307,00 |
| 20.10.2025 | 1,50 | 1,56 | 1,47 | 1,54 | 4,00% | 1.065.305,00 |
| 17.10.2025 | 1,54 | 1,54 | 1,45 | 1,48 | -3,85% | - |
| 16.10.2025 | 1,52 | 1,65 | 1,48 | 1,54 | 0,65% | 1.912.501,00 |
| 15.10.2025 | 1,51 | 1,53 | 1,44 | 1,53 | 2,00% | 1.824.199,00 |