1,416$
-8,37%
Echtzeit-Aktienkurs Fate Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 1,31 | 1,31 | 1,04 | 1,26 | -2,71% | 4.359.907,00 |
| 13.01.2025 | 1,45 | 1,45 | 1,28 | 1,29 | -11,95% | 6.296.068,00 |
| 10.01.2025 | 1,62 | 1,63 | 1,45 | 1,47 | -12,28% | 4.067.780,00 |
| 08.01.2025 | 1,73 | 1,75 | 1,63 | 1,67 | -4,57% | 1.685.805,00 |
| 07.01.2025 | 1,85 | 1,91 | 1,72 | 1,75 | -6,42% | 1.799.675,00 |
| 06.01.2025 | 1,85 | 1,99 | 1,78 | 1,87 | 3,89% | 2.858.996,00 |
| 03.01.2025 | 1,82 | 1,86 | 1,74 | 1,80 | 0,56% | 1.874.746,00 |
| 02.01.2025 | 1,68 | 1,90 | 1,62 | 1,79 | 8,48% | 4.230.682,00 |
| 31.12.2024 | 1,62 | 1,66 | 1,59 | 1,65 | 1,85% | 3.014.004,00 |
| 30.12.2024 | 1,60 | 1,63 | 1,55 | 1,62 | 0,62% | 2.392.920,00 |
| 27.12.2024 | 1,69 | 1,72 | 1,57 | 1,61 | -0,62% | 2.408.391,00 |
| 26.12.2024 | 1,65 | 1,65 | 1,56 | 1,62 | -2,41% | 2.321.092,00 |
| 24.12.2024 | 1,66 | 1,68 | 1,61 | 1,66 | 0,00% | 1.026.808,00 |
| 23.12.2024 | 1,65 | 1,69 | 1,57 | 1,66 | -1,19% | 2.282.107,00 |
| 20.12.2024 | 1,68 | 1,80 | 1,64 | 1,68 | 1,20% | 10.135.980,00 |
| 19.12.2024 | 1,69 | 1,74 | 1,59 | 1,66 | -1,48% | 3.817.285,00 |
| 18.12.2024 | 1,87 | 1,88 | 1,64 | 1,69 | -10,37% | 4.617.059,00 |
| 17.12.2024 | 1,98 | 2,02 | 1,84 | 1,88 | -6,00% | 2.816.083,00 |
| 16.12.2024 | 1,83 | 2,07 | 1,82 | 2,00 | 9,29% | 4.720.776,00 |
| 13.12.2024 | 1,97 | 2,00 | 1,82 | 1,83 | -4,94% | 2.682.864,00 |
| 12.12.2024 | 2,22 | 2,22 | 1,90 | 1,93 | -11,70% | 5.636.615,00 |
| 11.12.2024 | 2,31 | 2,31 | 2,12 | 2,18 | -4,39% | 2.849.232,00 |
| 10.12.2024 | 2,68 | 2,70 | 2,26 | 2,28 | -16,18% | 4.121.258,00 |
| 09.12.2024 | 2,71 | 2,93 | 2,69 | 2,72 | 2,64% | 2.730.483,00 |
| 06.12.2024 | 2,38 | 2,65 | 2,37 | 2,65 | 11,34% | 2.907.742,00 |
| 05.12.2024 | 2,55 | 2,62 | 2,35 | 2,38 | -7,03% | 2.467.700,00 |
| 04.12.2024 | 2,66 | 2,75 | 2,53 | 2,56 | -2,66% | 1.693.098,00 |
| 03.12.2024 | 2,94 | 2,98 | 2,58 | 2,63 | -11,15% | 3.489.823,00 |
| 02.12.2024 | 3,14 | 3,39 | 2,82 | 2,96 | -6,62% | 4.638.526,00 |
| 29.11.2024 | 3,14 | 3,43 | 3,07 | 3,17 | 0,00% | 2.469.488,00 |
| 27.11.2024 | 2,68 | 3,27 | 2,68 | 3,17 | 18,28% | 5.888.969,00 |
| 26.11.2024 | 2,72 | 3,32 | 2,42 | 2,68 | 10,74% | 12.256.859,00 |
| 25.11.2024 | 2,38 | 2,53 | 2,35 | 2,42 | 5,68% | 3.868.780,00 |
| 22.11.2024 | 2,10 | 2,36 | 2,07 | 2,29 | 10,63% | 3.911.677,00 |
| 21.11.2024 | 2,23 | 2,28 | 2,01 | 2,07 | -6,76% | 2.009.063,00 |
| 20.11.2024 | 2,16 | 2,35 | 2,03 | 2,22 | 1,83% | 2.373.558,00 |
| 19.11.2024 | 2,20 | 2,26 | 2,03 | 2,18 | -3,96% | 4.513.040,00 |
| 18.11.2024 | 2,26 | 3,50 | 2,23 | 2,27 | 12,38% | 24.752.442,00 |
| 15.11.2024 | 2,11 | 2,12 | 1,96 | 2,02 | -2,88% | 1.752.594,00 |
| 14.11.2024 | 2,18 | 2,22 | 2,05 | 2,08 | -4,15% | 1.798.443,00 |
| 13.11.2024 | 2,45 | 2,56 | 2,15 | 2,17 | -8,82% | 1.763.591,00 |
| 12.11.2024 | 2,52 | 2,56 | 2,38 | 2,38 | -7,39% | 1.117.674,00 |
| 11.11.2024 | 2,46 | 2,58 | 2,38 | 2,57 | 6,20% | 1.198.588,00 |
| 08.11.2024 | 2,52 | 2,57 | 2,33 | 2,42 | -5,10% | 1.958.740,00 |
| 07.11.2024 | 2,79 | 2,79 | 2,51 | 2,55 | -8,93% | 1.219.988,00 |
| 06.11.2024 | 2,81 | 2,89 | 2,67 | 2,80 | 4,48% | 1.910.870,00 |
| 05.11.2024 | 2,81 | 2,81 | 2,50 | 2,68 | -2,90% | 1.294.196,00 |
| 04.11.2024 | 2,40 | 2,79 | 2,31 | 2,76 | 13,58% | 2.073.685,00 |
| 01.11.2024 | 2,42 | 2,48 | 2,32 | 2,43 | 2,53% | 1.812.152,00 |
| 31.10.2024 | 2,49 | 2,50 | 2,27 | 2,37 | -4,82% | 1.829.194,00 |
| 30.10.2024 | 2,70 | 2,71 | 2,47 | 2,49 | -8,46% | 1.238.529,00 |
| 29.10.2024 | 2,87 | 2,88 | 2,67 | 2,72 | -5,23% | 1.125.985,00 |
| 28.10.2024 | 2,70 | 2,87 | 2,67 | 2,87 | 8,30% | 2.213.105,00 |
| 25.10.2024 | 2,81 | 2,81 | 2,64 | 2,65 | -5,69% | 2.065.858,00 |
| 24.10.2024 | 3,03 | 3,04 | 2,80 | 2,81 | -7,26% | 1.019.161,00 |
| 23.10.2024 | 3,17 | 3,21 | 3,00 | 3,03 | -5,02% | 1.052.627,00 |
| 22.10.2024 | 3,14 | 3,24 | 3,08 | 3,19 | 1,27% | 609.634,00 |
| 21.10.2024 | 3,21 | 3,25 | 3,08 | 3,15 | -2,48% | 1.845.532,00 |
| 18.10.2024 | 3,23 | 3,32 | 3,19 | 3,23 | 0,31% | 741.041,00 |
| 17.10.2024 | 3,19 | 3,27 | 3,11 | 3,22 | 0,31% | 753.337,00 |
| 16.10.2024 | 3,07 | 3,25 | 2,99 | 3,21 | 5,25% | 1.330.498,00 |
| 15.10.2024 | 3,05 | 3,13 | 2,95 | 3,05 | 0,00% | 728.180,00 |
| 14.10.2024 | 3,06 | 3,10 | 3,02 | 3,05 | -1,29% | 776.331,00 |
| 11.10.2024 | 2,96 | 3,10 | 2,93 | 3,09 | 4,92% | 1.042.228,00 |
| 10.10.2024 | 2,96 | 2,97 | 2,85 | 2,95 | -2,16% | 1.039.355,00 |
| 09.10.2024 | 3,07 | 3,14 | 2,96 | 3,01 | -1,79% | 1.034.761,00 |
| 08.10.2024 | 3,04 | 3,15 | 2,98 | 3,07 | 0,33% | 1.720.277,00 |
| 07.10.2024 | 3,18 | 3,27 | 2,91 | 3,06 | -5,12% | 2.456.129,00 |
| 04.10.2024 | 3,23 | 3,35 | 3,16 | 3,22 | 3,04% | 935.051,00 |
| 03.10.2024 | 3,17 | 3,23 | 3,06 | 3,13 | -2,65% | 1.162.879,00 |
| 02.10.2024 | 3,28 | 3,32 | 3,15 | 3,21 | -4,46% | 1.115.731,00 |
| 01.10.2024 | 3,47 | 3,47 | 3,28 | 3,36 | -4,27% | 856.957,00 |
| 30.09.2024 | 3,59 | 3,80 | 3,48 | 3,51 | -1,68% | 1.215.535,00 |