2,120€
-7,14%
Echtzeit-Aktienkurs Fate Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 2,28 | 2,28 | 2,27 | 2,27 | -0,48% | - |
| 19.08.2026 | 2,21 | 2,31 | 2,19 | 2,28 | 1,74% | - |
| 18.08.2026 | 2,25 | 2,25 | 2,24 | 2,24 | -2,90% | - |
| 17.08.2026 | 2,20 | 2,33 | 2,18 | 2,31 | 3,73% | - |
| 14.08.2026 | 2,23 | 2,29 | 2,17 | 2,23 | -3,55% | - |
| 13.08.2026 | 2,33 | 2,43 | 2,31 | 2,31 | -1,87% | - |
| 12.08.2026 | 2,37 | 2,38 | 2,35 | 2,35 | -0,38% | - |
| 11.08.2026 | 2,39 | 2,51 | 2,33 | 2,36 | -2,56% | - |
| 10.08.2026 | 2,42 | 2,43 | 2,38 | 2,43 | 7,21% | - |
| 07.08.2026 | 2,17 | 2,26 | 2,14 | 2,26 | 0,04% | - |
| 06.08.2026 | 2,25 | 2,28 | 2,23 | 2,26 | 1,39% | - |
| 05.08.2026 | 2,23 | 2,31 | 2,22 | 2,23 | 1,83% | - |
| 04.08.2026 | 2,17 | 2,30 | 2,10 | 2,19 | 0,92% | - |
| 03.08.2026 | 2,14 | 2,21 | 2,05 | 2,17 | 1,02% | - |
| 31.07.2026 | 2,20 | 2,22 | 2,08 | 2,15 | 3,82% | - |
| 30.07.2026 | 2,07 | 2,11 | 2,00 | 2,07 | -1,90% | - |
| 29.07.2026 | 2,04 | 2,13 | 1,98 | 2,11 | 4,98% | - |
| 28.07.2026 | 2,14 | 2,20 | 1,98 | 2,01 | -6,03% | - |
| 27.07.2026 | 2,18 | 2,18 | 2,14 | 2,14 | 0,61% | - |
| 24.07.2026 | 2,21 | 2,29 | 2,12 | 2,13 | -4,32% | - |
| 23.07.2026 | 2,26 | 2,30 | 2,17 | 2,22 | -3,48% | - |
| 22.07.2026 | 2,46 | 2,53 | 2,29 | 2,30 | -7,14% | - |
| 21.07.2026 | 2,47 | 2,55 | 2,44 | 2,48 | 2,14% | - |
| 20.07.2026 | 2,42 | 2,43 | 2,42 | 2,43 | -3,46% | - |
| 17.07.2026 | 2,39 | 2,57 | 2,27 | 2,51 | 4,32% | 400,00 |
| 16.07.2026 | 2,61 | 2,63 | 2,36 | 2,41 | -7,02% | - |
| 15.07.2026 | 2,60 | 2,68 | 2,55 | 2,59 | -2,15% | - |
| 14.07.2026 | 2,65 | 2,71 | 2,58 | 2,65 | 4,54% | - |
| 13.07.2026 | 2,72 | 2,83 | 2,52 | 2,53 | -6,88% | - |
| 10.07.2026 | 2,72 | 2,75 | 2,47 | 2,72 | -0,44% | - |
| 09.07.2026 | 2,57 | 2,76 | 2,56 | 2,73 | 5,52% | - |
| 08.07.2026 | 2,65 | 2,69 | 2,56 | 2,59 | -3,79% | - |
| 07.07.2026 | 2,66 | 2,76 | 2,55 | 2,69 | 1,01% | - |
| 06.07.2026 | 2,58 | 2,73 | 2,50 | 2,66 | 1,14% | - |
| 03.07.2026 | 2,58 | 2,64 | 2,58 | 2,63 | 0,65% | - |
| 02.07.2026 | 2,66 | 2,79 | 2,58 | 2,62 | -0,83% | - |
| 01.07.2026 | 2,36 | 2,71 | 2,31 | 2,64 | 14,39% | 160,00 |
| 30.06.2026 | 2,15 | 2,35 | 2,10 | 2,31 | 8,21% | - |
| 29.06.2026 | 1,84 | 2,16 | 1,82 | 2,13 | 23,02% | - |
| 26.06.2026 | 1,66 | 1,84 | 1,60 | 1,73 | -6,27% | - |
| 25.06.2026 | 1,82 | 1,85 | 1,81 | 1,85 | -5,25% | - |
| 24.06.2026 | 1,85 | 2,06 | 1,84 | 1,95 | 6,03% | - |
| 23.06.2026 | 1,87 | 2,03 | 1,71 | 1,84 | 0,82% | - |
| 22.06.2026 | 1,84 | 1,95 | 1,80 | 1,83 | 0,19% | - |
| 19.06.2026 | 1,80 | 1,83 | 1,80 | 1,82 | 6,55% | - |
| 18.06.2026 | 1,69 | 1,72 | 1,69 | 1,71 | 3,86% | - |
| 17.06.2026 | 1,65 | 1,65 | 1,64 | 1,65 | -4,94% | - |
| 16.06.2026 | 1,76 | 1,76 | 1,73 | 1,73 | -4,12% | - |
| 15.06.2026 | 1,79 | 1,81 | 1,77 | 1,81 | 6,20% | - |
| 12.06.2026 | 1,73 | 1,73 | 1,70 | 1,70 | -0,26% | - |
| 11.06.2026 | 1,62 | 1,71 | 1,62 | 1,71 | 1,91% | - |
| 09.06.2026 | 1,66 | 1,79 | 1,65 | 1,67 | -4,18% | - |
| 08.06.2026 | 1,73 | 1,75 | 1,72 | 1,75 | -0,06% | - |
| 05.06.2026 | 1,90 | 1,94 | 1,74 | 1,75 | -8,51% | - |
| 04.06.2026 | 1,89 | 1,93 | 1,89 | 1,91 | -13,77% | - |
| 03.06.2026 | 2,23 | 2,23 | 2,21 | 2,22 | -2,55% | - |
| 02.06.2026 | 2,35 | 2,37 | 2,22 | 2,27 | -4,34% | - |
| 01.06.2026 | 2,38 | 2,50 | 2,18 | 2,38 | 0,30% | - |
| 29.05.2026 | 2,28 | 2,42 | 2,28 | 2,37 | 7,58% | 500,00 |
| 28.05.2026 | 2,06 | 2,22 | 1,89 | 2,20 | 6,84% | - |
| 27.05.2026 | 1,85 | 2,08 | 1,85 | 2,06 | 3,83% | - |
| 26.05.2026 | 1,96 | 1,99 | 1,95 | 1,99 | 1,12% | - |
| 25.05.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 2,45% | - |
| 22.05.2026 | 1,81 | 1,96 | 1,77 | 1,92 | 21,65% | - |
| 21.05.2026 | 1,57 | 1,58 | 1,57 | 1,58 | -4,55% | - |
| 20.05.2026 | 1,67 | 1,67 | 1,65 | 1,65 | 11,64% | - |
| 19.05.2026 | 1,48 | 1,49 | 1,48 | 1,48 | -1,14% | - |
| 18.05.2026 | 1,51 | 1,51 | 1,50 | 1,50 | -6,45% | - |
| 15.05.2026 | 1,62 | 1,64 | 1,60 | 1,60 | -6,00% | - |
| 14.05.2026 | 1,79 | 1,95 | 1,63 | 1,70 | 3,37% | - |
| 13.05.2026 | 1,87 | 1,94 | 1,57 | 1,64 | -10,06% | - |
| 12.05.2026 | 1,84 | 1,96 | 1,77 | 1,83 | -4,89% | - |
| 11.05.2026 | 2,04 | 2,06 | 1,92 | 1,92 | -7,79% | - |
| 08.05.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 14,88% | - |
| 07.05.2026 | 1,95 | 1,95 | 1,80 | 1,82 | -11,29% | - |
| 06.05.2026 | 2,01 | 2,06 | 2,01 | 2,05 | 11,11% | - |
| 05.05.2026 | 1,48 | 1,92 | 1,48 | 1,84 | 20,79% | 3.331,00 |
| 04.05.2026 | 1,27 | 1,54 | 1,23 | 1,52 | 43,75% | - |
| 30.04.2026 | 1,07 | 1,07 | 1,06 | 1,06 | -0,61% | - |
| 29.04.2026 | 1,11 | 1,15 | 1,05 | 1,07 | -4,94% | - |
| 28.04.2026 | 1,12 | 1,14 | 1,10 | 1,12 | -3,23% | - |
| 27.04.2026 | 1,13 | 1,16 | 1,13 | 1,16 | 2,07% | - |
| 24.04.2026 | 1,13 | 1,14 | 1,13 | 1,14 | -2,49% | - |
| 23.04.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,78% | - |
| 22.04.2026 | 1,15 | 1,16 | 1,15 | 1,16 | -5,63% | - |
| 21.04.2026 | 1,18 | 1,23 | 1,18 | 1,23 | 4,39% | - |
| 20.04.2026 | 1,19 | 1,19 | 1,17 | 1,17 | 0,34% | - |
| 17.04.2026 | 1,13 | 1,17 | 1,13 | 1,17 | 6,85% | - |
| 16.04.2026 | 1,09 | 1,10 | 1,09 | 1,10 | -3,57% | - |
| 15.04.2026 | 1,14 | 1,17 | 1,14 | 1,14 | 1,79% | - |
| 14.04.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 5,99% | - |
| 13.04.2026 | 1,06 | 1,06 | 1,05 | 1,05 | -3,22% | - |
| 10.04.2026 | 1,09 | 1,10 | 1,09 | 1,09 | 7,73% | - |
| 09.04.2026 | 1,02 | 1,02 | 1,01 | 1,01 | -2,23% | - |
| 08.04.2026 | 0,99 | 1,03 | 0,98 | 1,03 | 0,00% | - |
| 07.04.2026 | 1,05 | 1,05 | 1,03 | 1,03 | -2,23% | - |
| 02.04.2026 | 1,07 | 1,07 | 1,06 | 1,06 | 1,34% | - |
| 01.04.2026 | 1,05 | 1,05 | 1,04 | 1,04 | 1,31% | - |
| 31.03.2026 | 0,99 | 1,04 | 0,97 | 1,03 | 2,80% | - |
| 30.03.2026 | 1,02 | 1,02 | 1,00 | 1,00 | -6,93% | - |