2,016$
-3,09%
Echtzeit-Aktienkurs Fate Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 3,56 | 3,71 | 3,55 | 3,57 | 2,00% | 776.613,00 |
| 26.09.2024 | 3,53 | 3,56 | 3,40 | 3,50 | 1,45% | 726.072,00 |
| 25.09.2024 | 3,46 | 3,49 | 3,38 | 3,45 | -0,43% | 711.042,00 |
| 24.09.2024 | 3,67 | 3,67 | 3,38 | 3,47 | -4,81% | 1.295.606,00 |
| 23.09.2024 | 3,90 | 3,90 | 3,63 | 3,64 | -5,94% | 596.287,00 |
| 20.09.2024 | 3,95 | 4,00 | 3,78 | 3,87 | -3,25% | 2.529.877,00 |
| 19.09.2024 | 4,07 | 4,20 | 3,94 | 4,00 | 3,09% | 1.019.661,00 |
| 18.09.2024 | 3,95 | 4,12 | 3,78 | 3,88 | -3,00% | 807.814,00 |
| 17.09.2024 | 4,04 | 4,14 | 3,93 | 4,00 | 1,01% | 984.232,00 |
| 16.09.2024 | 4,03 | 4,17 | 3,85 | 3,96 | -1,49% | 1.240.336,00 |
| 13.09.2024 | 3,81 | 4,02 | 3,80 | 4,02 | 7,63% | 901.331,00 |
| 12.09.2024 | 3,90 | 3,98 | 3,70 | 3,74 | -3,98% | 701.758,00 |
| 11.09.2024 | 3,78 | 3,89 | 3,60 | 3,89 | 1,83% | 1.011.653,00 |
| 10.09.2024 | 3,48 | 3,86 | 3,42 | 3,82 | 10,72% | 955.014,00 |
| 09.09.2024 | 3,40 | 3,52 | 3,35 | 3,45 | 1,77% | 832.409,00 |
| 06.09.2024 | 3,56 | 3,64 | 3,33 | 3,39 | -4,51% | 718.731,00 |
| 05.09.2024 | 3,53 | 3,62 | 3,42 | 3,55 | 0,85% | 789.659,00 |
| 04.09.2024 | 3,41 | 3,64 | 3,34 | 3,52 | 2,03% | 843.569,00 |
| 03.09.2024 | 3,65 | 3,67 | 3,33 | 3,45 | -5,99% | 1.634.137,00 |
| 30.08.2024 | 3,58 | 3,68 | 3,48 | 3,67 | 3,67% | 1.048.294,00 |
| 29.08.2024 | 3,54 | 3,66 | 3,47 | 3,54 | 0,85% | 928.545,00 |
| 28.08.2024 | 3,55 | 3,64 | 3,43 | 3,51 | -2,23% | 1.078.470,00 |
| 27.08.2024 | 3,82 | 3,90 | 3,55 | 3,59 | -7,71% | 1.511.851,00 |
| 26.08.2024 | 3,92 | 3,92 | 3,72 | 3,89 | 1,30% | 782.705,00 |
| 23.08.2024 | 3,83 | 3,96 | 3,71 | 3,84 | 1,72% | 1.176.015,00 |
| 22.08.2024 | 3,96 | 4,13 | 3,72 | 3,78 | -3,45% | 1.625.321,00 |
| 21.08.2024 | 3,72 | 4,02 | 3,58 | 3,91 | 6,54% | 1.432.818,00 |
| 20.08.2024 | 3,62 | 3,70 | 3,41 | 3,67 | 1,10% | 1.116.594,00 |
| 19.08.2024 | 3,41 | 3,72 | 3,37 | 3,63 | 6,76% | 2.831.093,00 |
| 16.08.2024 | 3,37 | 3,45 | 3,26 | 3,40 | 0,00% | 1.416.870,00 |
| 15.08.2024 | 3,43 | 3,51 | 3,27 | 3,40 | 3,98% | 1.638.328,00 |
| 14.08.2024 | 3,38 | 3,54 | 3,21 | 3,27 | -2,10% | 1.580.077,00 |
| 13.08.2024 | 3,34 | 3,44 | 3,25 | 3,34 | 0,30% | 1.102.651,00 |
| 12.08.2024 | 3,44 | 3,44 | 3,23 | 3,33 | -1,19% | 1.699.835,00 |
| 09.08.2024 | 3,64 | 3,71 | 3,32 | 3,37 | -6,65% | 2.761.966,00 |
| 08.08.2024 | 4,00 | 4,09 | 3,50 | 3,61 | -9,30% | 3.317.440,00 |
| 07.08.2024 | 4,40 | 4,48 | 3,90 | 3,98 | -7,23% | 1.544.071,00 |
| 06.08.2024 | 4,23 | 4,61 | 4,03 | 4,29 | 2,51% | 1.375.607,00 |
| 05.08.2024 | 4,11 | 4,55 | 4,05 | 4,19 | -9,61% | 2.014.140,00 |
| 02.08.2024 | 4,48 | 4,66 | 4,34 | 4,63 | -5,12% | 2.528.092,00 |
| 01.08.2024 | 5,35 | 5,49 | 4,87 | 4,88 | -8,61% | 1.803.751,00 |
| 31.07.2024 | 5,15 | 5,75 | 5,02 | 5,34 | 4,09% | 2.013.913,00 |
| 30.07.2024 | 5,41 | 5,58 | 5,07 | 5,13 | -5,18% | 2.984.860,00 |
| 29.07.2024 | 5,43 | 5,68 | 5,32 | 5,41 | -0,55% | 1.311.067,00 |
| 26.07.2024 | 5,59 | 5,92 | 5,34 | 5,44 | 0,74% | 1.440.307,00 |
| 25.07.2024 | 5,19 | 5,68 | 5,18 | 5,40 | 4,25% | 1.467.204,00 |
| 24.07.2024 | 5,44 | 5,72 | 5,16 | 5,18 | -7,00% | 2.906.060,00 |
| 23.07.2024 | 4,53 | 5,63 | 4,52 | 5,57 | 22,15% | 3.372.685,00 |
| 22.07.2024 | 4,33 | 4,59 | 4,16 | 4,56 | 6,79% | 1.430.247,00 |
| 19.07.2024 | 4,30 | 4,39 | 4,17 | 4,27 | -0,93% | 1.004.212,00 |
| 18.07.2024 | 4,43 | 4,58 | 4,22 | 4,31 | -3,36% | 2.613.683,00 |
| 17.07.2024 | 4,41 | 4,74 | 4,28 | 4,46 | -1,98% | 3.450.347,00 |
| 16.07.2024 | 3,92 | 5,00 | 3,92 | 4,55 | 16,97% | 7.655.577,00 |
| 15.07.2024 | 3,67 | 3,91 | 3,55 | 3,89 | 7,76% | 2.331.612,00 |
| 12.07.2024 | 3,44 | 3,71 | 3,39 | 3,61 | 6,49% | 1.996.053,00 |
| 11.07.2024 | 3,22 | 3,46 | 3,22 | 3,39 | 8,65% | 2.397.454,00 |
| 10.07.2024 | 3,17 | 3,20 | 3,06 | 3,12 | -0,32% | 938.154,00 |
| 09.07.2024 | 3,10 | 3,17 | 3,03 | 3,13 | 0,32% | 1.322.292,00 |
| 08.07.2024 | 3,19 | 3,34 | 3,11 | 3,12 | -1,58% | 983.393,00 |
| 05.07.2024 | 3,17 | 3,17 | 3,09 | 3,17 | 0,32% | 1.168.186,00 |
| 03.07.2024 | 3,21 | 3,36 | 3,14 | 3,16 | -1,86% | 581.507,00 |
| 02.07.2024 | 3,23 | 3,25 | 3,09 | 3,22 | -1,23% | 1.227.377,00 |
| 01.07.2024 | 3,30 | 3,39 | 3,21 | 3,26 | -0,61% | 1.035.215,00 |
| 28.06.2024 | 3,25 | 3,30 | 3,13 | 3,28 | 0,46% | 3.809.549,00 |
| 27.06.2024 | 3,26 | 3,35 | 3,10 | 3,27 | 0,15% | 1.090.446,00 |