24,630$
5,84%
Echtzeit-Aktienkurs Forte Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Forte Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 23,39 | 26,24 | 21,21 | 24,75 | 6,36% | 474.005,00 |
| 16.12.2025 | 21,58 | 23,52 | 21,42 | 23,27 | 5,97% | 293.078,00 |
| 15.12.2025 | 21,74 | 23,02 | 20,31 | 21,96 | 2,76% | 187.786,00 |
| 12.12.2025 | 22,68 | 23,71 | 21,36 | 21,37 | -5,65% | 211.626,00 |
| 11.12.2025 | 20,43 | 22,79 | 20,43 | 22,65 | 11,85% | 67.543,00 |
| 10.12.2025 | 19,97 | 21,41 | 19,75 | 20,25 | 0,80% | 73.475,00 |
| 09.12.2025 | 19,49 | 21,45 | 18,85 | 20,09 | 1,77% | 106.583,00 |
| 08.12.2025 | 20,29 | 20,41 | 19,36 | 19,74 | -0,95% | 53.449,00 |
| 05.12.2025 | 20,63 | 21,25 | 19,47 | 19,93 | -3,06% | 72.995,00 |
| 04.12.2025 | 18,36 | 20,56 | 17,82 | 20,56 | 12,29% | 47.878,00 |
| 03.12.2025 | 18,95 | 19,14 | 17,33 | 18,31 | -4,09% | 65.093,00 |
| 02.12.2025 | 18,07 | 19,22 | 17,40 | 19,09 | 4,89% | 53.688,00 |
| 01.12.2025 | 18,90 | 18,90 | 17,35 | 18,20 | -1,94% | 53.799,00 |
| 28.11.2025 | 19,00 | 19,46 | 17,80 | 18,56 | -2,73% | 79.533,00 |
| 26.11.2025 | 19,91 | 22,61 | 18,96 | 19,08 | -4,55% | 130.125,00 |
| 25.11.2025 | 19,49 | 20,00 | 18,34 | 19,99 | 4,88% | 180.299,00 |
| 24.11.2025 | 18,45 | 19,57 | 18,26 | 19,06 | 3,50% | 134.009,00 |
| 21.11.2025 | 20,41 | 21,57 | 18,11 | 18,42 | -10,00% | 346.562,00 |
| 20.11.2025 | 19,00 | 21,99 | 19,00 | 20,46 | 9,35% | 305.266,00 |
| 19.11.2025 | 18,00 | 20,02 | 18,00 | 18,71 | 4,12% | 267.696,00 |
| 18.11.2025 | 14,27 | 18,00 | 14,06 | 17,97 | 24,02% | 89.937,00 |
| 17.11.2025 | 14,05 | 14,49 | 13,42 | 14,49 | 2,91% | 57.341,00 |
| 14.11.2025 | 13,52 | 14,74 | 13,52 | 14,08 | 1,73% | 44.996,00 |
| 13.11.2025 | 14,33 | 14,67 | 13,72 | 13,84 | -4,29% | 44.475,00 |
| 12.11.2025 | 14,08 | 14,89 | 14,08 | 14,46 | 2,63% | 45.592,00 |
| 11.11.2025 | 13,67 | 14,23 | 12,89 | 14,09 | 3,07% | 81.489,00 |
| 10.11.2025 | 12,39 | 14,05 | 12,08 | 13,67 | 13,16% | 122.581,00 |
| 07.11.2025 | 11,34 | 12,52 | 11,04 | 12,08 | 5,64% | 65.878,00 |
| 06.11.2025 | 10,50 | 11,64 | 10,50 | 11,44 | 11,02% | 51.802,00 |
| 05.11.2025 | 11,15 | 11,50 | 10,30 | 10,30 | -5,40% | 66.108,00 |
| 04.11.2025 | 11,49 | 11,86 | 10,70 | 10,89 | -7,57% | 55.472,00 |
| 03.11.2025 | 12,94 | 13,46 | 11,58 | 11,78 | -8,96% | 61.413,00 |
| 31.10.2025 | 13,27 | 13,57 | 12,65 | 12,94 | -2,49% | 64.296,00 |
| 30.10.2025 | 14,38 | 14,89 | 13,19 | 13,27 | -7,72% | 87.339,00 |
| 29.10.2025 | 13,62 | 15,10 | 13,50 | 14,38 | 6,84% | 93.699,00 |
| 28.10.2025 | 13,12 | 14,18 | 13,04 | 13,46 | 3,54% | 103.901,00 |
| 27.10.2025 | 12,25 | 13,51 | 12,10 | 13,00 | 7,35% | 140.073,00 |
| 24.10.2025 | 12,15 | 12,25 | 11,81 | 12,11 | 0,50% | 241.523,00 |
| 23.10.2025 | 11,66 | 12,15 | 11,39 | 12,05 | 3,34% | 61.184,00 |
| 22.10.2025 | 11,68 | 11,94 | 11,00 | 11,66 | -0,17% | 51.451,00 |
| 21.10.2025 | 12,30 | 12,30 | 11,50 | 11,68 | -4,18% | 114.273,00 |
| 20.10.2025 | 12,08 | 12,46 | 10,97 | 12,19 | 0,91% | 108.043,00 |
| 17.10.2025 | 11,75 | 12,24 | 11,49 | 12,08 | 1,00% | 152.498,00 |
| 16.10.2025 | 13,00 | 13,00 | 11,83 | 11,96 | -7,57% | 84.081,00 |
| 15.10.2025 | 14,19 | 14,99 | 12,50 | 12,94 | -6,84% | 143.547,00 |
| 14.10.2025 | 14,58 | 14,65 | 13,68 | 13,89 | -5,83% | 23.087,00 |
| 13.10.2025 | 15,27 | 15,50 | 14,39 | 14,75 | -3,41% | 66.679,00 |
| 10.10.2025 | 15,15 | 15,27 | 14,50 | 15,27 | 0,86% | 76.045,00 |
| 09.10.2025 | 14,51 | 15,14 | 14,33 | 15,14 | 5,36% | 86.103,00 |
| 08.10.2025 | 14,40 | 14,69 | 13,76 | 14,37 | 0,98% | 39.899,00 |
| 07.10.2025 | 14,42 | 15,04 | 13,90 | 14,23 | -1,39% | 51.801,00 |
| 06.10.2025 | 15,29 | 15,30 | 14,30 | 14,43 | -4,31% | 107.990,00 |
| 03.10.2025 | 13,50 | 15,17 | 13,50 | 15,08 | 12,20% | 24.729,00 |
| 02.10.2025 | 14,54 | 15,07 | 13,19 | 13,44 | -7,44% | 158.940,00 |
| 01.10.2025 | 14,66 | 15,12 | 14,10 | 14,52 | -3,20% | 104.736,00 |
| 30.09.2025 | 14,45 | 15,19 | 13,91 | 15,00 | 3,59% | 117.485,00 |
| 29.09.2025 | 13,84 | 14,91 | 13,66 | 14,48 | 4,62% | 41.683,00 |
| 26.09.2025 | 14,15 | 15,10 | 13,61 | 13,84 | -2,88% | 111.415,00 |
| 25.09.2025 | 14,75 | 15,00 | 13,92 | 14,25 | -5,00% | 197.402,00 |
| 24.09.2025 | 15,83 | 17,00 | 14,70 | 15,00 | -5,42% | 82.240,00 |
| 23.09.2025 | 14,78 | 16,14 | 14,59 | 15,86 | 7,27% | 99.363,00 |
| 22.09.2025 | 13,43 | 15,06 | 13,40 | 14,79 | 9,44% | 42.001,00 |
| 19.09.2025 | 13,27 | 14,28 | 12,67 | 13,51 | 2,27% | 290.554,00 |
| 18.09.2025 | 12,00 | 13,38 | 11,45 | 13,21 | 10,45% | 79.256,00 |
| 17.09.2025 | 12,28 | 12,48 | 11,71 | 11,96 | -3,00% | 101.305,00 |
| 16.09.2025 | 11,45 | 12,45 | 11,31 | 12,33 | 7,40% | 152.821,00 |
| 15.09.2025 | 10,42 | 11,96 | 10,18 | 11,48 | 8,71% | 153.598,00 |
| 12.09.2025 | 10,67 | 10,70 | 10,11 | 10,56 | 0,96% | 42.025,00 |
| 11.09.2025 | 10,77 | 11,01 | 10,33 | 10,46 | -3,95% | 59.649,00 |
| 10.09.2025 | 11,00 | 11,23 | 10,62 | 10,89 | -1,54% | 78.481,00 |
| 09.09.2025 | 11,47 | 11,47 | 10,76 | 11,06 | -0,63% | 74.251,00 |
| 08.09.2025 | 11,45 | 11,50 | 10,90 | 11,13 | -1,15% | 39.530,00 |
| 05.09.2025 | 10,81 | 11,57 | 10,81 | 11,26 | 2,74% | 69.915,00 |
| 04.09.2025 | 11,23 | 11,28 | 10,65 | 10,96 | 0,00% | 27.780,00 |
| 03.09.2025 | 11,57 | 12,00 | 10,82 | 10,96 | -0,81% | 56.913,00 |
| 02.09.2025 | 10,79 | 11,45 | 10,68 | 11,05 | 0,45% | 59.219,00 |
| 29.08.2025 | 11,42 | 11,79 | 10,87 | 11,00 | -2,05% | 177.688,00 |
| 28.08.2025 | 11,03 | 11,47 | 10,84 | 11,23 | 0,63% | 114.667,00 |
| 27.08.2025 | 11,29 | 11,91 | 10,73 | 11,16 | -0,89% | 90.049,00 |
| 26.08.2025 | 11,73 | 11,99 | 10,92 | 11,26 | -0,49% | 92.752,00 |
| 25.08.2025 | 11,93 | 12,50 | 10,97 | 11,32 | -1,01% | 87.867,00 |
| 22.08.2025 | 11,31 | 11,80 | 10,54 | 11,43 | 2,88% | 58.277,00 |
| 21.08.2025 | 11,84 | 11,98 | 10,97 | 11,11 | -5,53% | 42.768,00 |
| 20.08.2025 | 11,62 | 12,25 | 11,52 | 11,76 | 0,09% | 35.357,00 |
| 19.08.2025 | 12,20 | 12,36 | 11,58 | 11,75 | -1,34% | 52.120,00 |
| 18.08.2025 | 12,14 | 13,63 | 11,80 | 11,91 | 2,94% | 133.395,00 |
| 15.08.2025 | 10,99 | 11,79 | 10,99 | 11,57 | 6,93% | 14.993,00 |
| 14.08.2025 | 10,62 | 10,86 | 9,91 | 10,82 | 2,37% | 27.032,00 |
| 13.08.2025 | 10,65 | 11,26 | 10,46 | 10,57 | -1,77% | 24.744,00 |
| 12.08.2025 | 10,55 | 11,25 | 10,50 | 10,76 | 2,09% | 61.211,00 |
| 11.08.2025 | 9,97 | 10,64 | 9,94 | 10,54 | 3,59% | 17.882,00 |
| 08.08.2025 | 10,08 | 10,23 | 10,05 | 10,18 | -1,21% | 9.485,00 |
| 07.08.2025 | 10,38 | 10,64 | 9,95 | 10,30 | -2,65% | 127.858,00 |
| 06.08.2025 | 9,82 | 10,82 | 9,10 | 10,58 | 9,07% | 313.058,00 |
| 05.08.2025 | 10,20 | 10,20 | 9,58 | 9,70 | -0,92% | 80.016,00 |
| 04.08.2025 | 9,52 | 10,00 | 9,22 | 9,79 | 1,87% | 44.097,00 |
| 01.08.2025 | 10,22 | 10,32 | 9,46 | 9,61 | -3,71% | 35.772,00 |
| 31.07.2025 | 10,18 | 10,36 | 9,74 | 9,98 | -2,01% | 24.769,00 |
| 30.07.2025 | 10,95 | 10,95 | 10,13 | 10,19 | -4,46% | 19.286,00 |
| 29.07.2025 | 11,89 | 11,89 | 10,39 | 10,66 | -8,34% | 47.251,00 |