1,350€
-8,23%
Echtzeit-Aktienkurs Fate Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,47 | 1,52 | 1,34 | 1,35 | -8,02% | - |
| 20.02.2025 | 1,65 | 1,67 | 1,44 | 1,47 | -10,58% | 944,00 |
| 19.02.2025 | 1,46 | 1,73 | 1,37 | 1,65 | 12,67% | - |
| 18.02.2025 | 1,51 | 1,62 | 1,43 | 1,46 | -2,50% | - |
| 17.02.2025 | 1,39 | 1,54 | 1,38 | 1,50 | 10,27% | 35.150,00 |
| 14.02.2025 | 1,21 | 1,51 | 1,17 | 1,36 | 11,40% | - |
| 13.02.2025 | 1,20 | 1,24 | 1,19 | 1,22 | 0,91% | - |
| 12.02.2025 | 1,17 | 1,21 | 1,13 | 1,21 | 3,87% | - |
| 11.02.2025 | 1,23 | 1,23 | 1,14 | 1,16 | -4,52% | 41,00 |
| 10.02.2025 | 1,23 | 1,26 | 1,21 | 1,22 | -1,38% | 270,00 |
| 07.02.2025 | 1,35 | 1,36 | 1,23 | 1,24 | -8,69% | 100,00 |
| 06.02.2025 | 1,37 | 1,37 | 1,34 | 1,35 | -0,55% | 160,00 |
| 05.02.2025 | 1,26 | 1,43 | 1,25 | 1,36 | 8,19% | - |
| 04.02.2025 | 1,23 | 1,26 | 1,19 | 1,26 | 1,53% | - |
| 03.02.2025 | 1,24 | 1,28 | 1,18 | 1,24 | -0,80% | 325,00 |
| 31.01.2025 | 1,34 | 1,35 | 1,24 | 1,25 | -4,88% | 5,00 |
| 30.01.2025 | 1,27 | 1,35 | 1,26 | 1,31 | 3,88% | 15,00 |
| 29.01.2025 | 1,25 | 1,30 | 1,21 | 1,26 | 0,96% | 604,00 |
| 28.01.2025 | 1,31 | 1,33 | 1,23 | 1,25 | -5,30% | - |
| 27.01.2025 | 1,27 | 1,37 | 1,20 | 1,32 | 4,59% | 88,00 |
| 24.01.2025 | 1,29 | 1,30 | 1,23 | 1,26 | -1,48% | 19,00 |
| 23.01.2025 | 1,28 | 1,32 | 1,24 | 1,28 | 0,00% | - |
| 22.01.2025 | 1,28 | 1,31 | 1,23 | 1,28 | 1,58% | 27,00 |
| 21.01.2025 | 1,22 | 1,29 | 1,22 | 1,26 | 3,15% | 137,00 |
| 20.01.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -1,41% | - |
| 17.01.2025 | 1,23 | 1,27 | 1,21 | 1,24 | 1,89% | 137,00 |
| 16.01.2025 | 1,28 | 1,29 | 1,19 | 1,22 | -5,36% | 677,00 |
| 15.01.2025 | 1,22 | 1,32 | 1,21 | 1,29 | 5,62% | 803,00 |
| 14.01.2025 | 1,27 | 1,37 | 1,02 | 1,22 | -3,90% | 519,00 |
| 13.01.2025 | 1,44 | 1,46 | 1,26 | 1,27 | -11,33% | 492,00 |
| 10.01.2025 | 1,62 | 1,68 | 1,42 | 1,43 | -11,65% | 74,00 |
| 09.01.2025 | 1,62 | 1,63 | 1,62 | 1,62 | -0,34% | - |
| 08.01.2025 | 1,77 | 1,84 | 1,59 | 1,62 | -3,73% | 1.672,00 |
| 07.01.2025 | 1,84 | 1,87 | 1,67 | 1,69 | -6,54% | 120,00 |
| 06.01.2025 | 1,76 | 1,91 | 1,72 | 1,81 | 3,08% | 10,00 |
| 03.01.2025 | 1,74 | 1,81 | 1,68 | 1,75 | 0,69% | 826,00 |
| 02.01.2025 | 1,56 | 1,82 | 1,56 | 1,74 | 14,00% | 218,00 |
| 30.12.2024 | 1,56 | 1,56 | 1,52 | 1,53 | -1,58% | - |
| 27.12.2024 | 1,59 | 1,68 | 1,51 | 1,55 | -2,24% | - |
| 23.12.2024 | 1,63 | 1,72 | 1,51 | 1,59 | -2,43% | - |
| 20.12.2024 | 1,62 | 1,73 | 1,51 | 1,63 | 0,56% | 147,00 |
| 19.12.2024 | 1,63 | 1,68 | 1,54 | 1,62 | -0,86% | - |
| 18.12.2024 | 1,80 | 1,83 | 1,59 | 1,63 | -10,46% | 220,00 |
| 17.12.2024 | 1,93 | 1,95 | 1,76 | 1,82 | -5,72% | 6,00 |
| 16.12.2024 | 1,76 | 1,96 | 1,74 | 1,93 | 9,93% | - |
| 13.12.2024 | 1,88 | 1,99 | 1,74 | 1,76 | -6,44% | 27,00 |
| 12.12.2024 | 2,08 | 2,21 | 1,82 | 1,88 | -8,86% | 220,00 |
| 11.12.2024 | 2,18 | 2,22 | 2,02 | 2,06 | -5,29% | 23,00 |
| 10.12.2024 | 2,58 | 2,75 | 2,15 | 2,18 | -15,65% | - |
| 09.12.2024 | 2,53 | 2,76 | 2,44 | 2,58 | 0,92% | - |
| 06.12.2024 | 2,25 | 2,56 | 2,24 | 2,56 | 14,06% | 2.000,00 |
| 05.12.2024 | 2,44 | 2,54 | 2,23 | 2,24 | -8,20% | - |
| 04.12.2024 | 2,52 | 2,62 | 2,41 | 2,44 | -3,23% | - |
| 03.12.2024 | 2,82 | 2,84 | 2,46 | 2,52 | -10,27% | 512,00 |
| 02.12.2024 | 3,05 | 3,23 | 2,70 | 2,81 | -6,33% | 1.069,00 |
| 29.11.2024 | 2,97 | 3,24 | 2,92 | 3,00 | 1,01% | 22,00 |
| 28.11.2024 | 2,96 | 2,98 | 2,96 | 2,97 | 0,27% | - |
| 27.11.2024 | 2,54 | 3,09 | 2,53 | 2,96 | 16,80% | 200,00 |
| 26.11.2024 | 2,29 | 3,14 | 2,28 | 2,54 | 10,69% | 205,00 |
| 25.11.2024 | 2,20 | 2,41 | 2,19 | 2,29 | 4,04% | 250,00 |
| 22.11.2024 | 1,99 | 2,26 | 1,96 | 2,20 | 10,63% | - |
| 21.11.2024 | 2,05 | 2,17 | 1,92 | 1,99 | -5,21% | - |
| 20.11.2024 | 2,05 | 2,23 | 1,97 | 2,10 | 2,31% | 86,00 |
| 19.11.2024 | 2,14 | 2,30 | 2,05 | 2,05 | -3,75% | - |
| 18.11.2024 | 1,92 | 3,27 | 1,89 | 2,13 | 11,07% | 3.597,00 |
| 15.11.2024 | 1,98 | 2,00 | 1,86 | 1,92 | -2,54% | - |
| 14.11.2024 | 2,09 | 2,10 | 1,94 | 1,97 | -5,63% | - |
| 13.11.2024 | 2,28 | 2,40 | 2,05 | 2,09 | -8,36% | - |
| 12.11.2024 | 2,40 | 2,41 | 2,24 | 2,28 | -5,48% | - |
| 11.11.2024 | 2,28 | 2,42 | 2,23 | 2,41 | 5,66% | 236,00 |
| 08.11.2024 | 2,33 | 2,43 | 2,18 | 2,28 | -2,21% | - |
| 07.11.2024 | 2,60 | 2,60 | 2,33 | 2,33 | -9,59% | - |
| 06.11.2024 | 2,49 | 2,69 | 2,49 | 2,58 | 5,31% | - |
| 05.11.2024 | 2,50 | 2,62 | 2,30 | 2,45 | -3,45% | - |
| 04.11.2024 | 2,22 | 2,56 | 2,12 | 2,54 | 14,30% | - |
| 01.11.2024 | 2,18 | 2,29 | 2,14 | 2,22 | 1,83% | 13,00 |
| 31.10.2024 | 2,32 | 2,32 | 2,09 | 2,18 | -6,07% | 522,00 |
| 30.10.2024 | 2,52 | 2,52 | 2,28 | 2,32 | -7,90% | 12,00 |
| 29.10.2024 | 2,65 | 2,69 | 2,47 | 2,52 | -4,55% | 4,00 |
| 28.10.2024 | 2,45 | 2,65 | 2,44 | 2,64 | 7,54% | - |
| 25.10.2024 | 2,62 | 2,62 | 2,45 | 2,46 | -6,40% | - |
| 24.10.2024 | 2,81 | 2,87 | 2,59 | 2,62 | -6,32% | - |
| 23.10.2024 | 2,96 | 2,97 | 2,79 | 2,80 | -5,37% | - |
| 22.10.2024 | 2,91 | 2,99 | 2,85 | 2,96 | 1,44% | - |
| 21.10.2024 | 2,97 | 3,00 | 2,84 | 2,92 | -1,72% | - |
| 18.10.2024 | 3,03 | 3,05 | 2,91 | 2,97 | -2,01% | - |
| 17.10.2024 | 2,96 | 3,03 | 2,87 | 3,03 | 2,49% | - |
| 16.10.2024 | 2,80 | 2,99 | 2,75 | 2,96 | 5,37% | - |
| 15.10.2024 | 2,81 | 2,87 | 2,70 | 2,81 | -0,18% | - |
| 14.10.2024 | 2,82 | 2,94 | 2,74 | 2,81 | -0,37% | - |
| 11.10.2024 | 2,69 | 2,83 | 2,62 | 2,82 | 4,85% | - |
| 10.10.2024 | 2,75 | 2,82 | 2,62 | 2,69 | -2,54% | - |
| 09.10.2024 | 2,80 | 2,86 | 2,71 | 2,76 | -0,72% | - |
| 08.10.2024 | 2,78 | 2,87 | 2,67 | 2,78 | 0,00% | - |
| 07.10.2024 | 2,94 | 2,98 | 2,65 | 2,78 | -5,39% | - |
| 04.10.2024 | 2,83 | 3,05 | 2,76 | 2,94 | 3,83% | - |
| 03.10.2024 | 2,91 | 2,96 | 2,78 | 2,83 | -2,75% | - |
| 02.10.2024 | 3,03 | 3,05 | 2,86 | 2,91 | -3,64% | - |
| 01.10.2024 | 3,14 | 3,17 | 2,97 | 3,02 | -4,13% | 175,00 |
| 30.09.2024 | 3,20 | 3,39 | 3,11 | 3,15 | -1,87% | - |