27,860$
-3,40%
Echtzeit-Aktienkurs Forte Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Forte Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 28,45 | 29,32 | 27,51 | 27,75 | -3,78% | 89.975,00 |
| 06.03.2026 | 30,00 | 31,22 | 28,50 | 28,84 | -4,72% | 69,00 |
| 05.03.2026 | 31,58 | 32,97 | 30,26 | 30,27 | -4,69% | 69,00 |
| 04.03.2026 | 30,30 | 32,35 | 30,30 | 31,76 | 4,40% | 228.492,00 |
| 03.03.2026 | 30,38 | 32,85 | 29,92 | 30,42 | -0,75% | 216.286,00 |
| 02.03.2026 | 29,82 | 31,12 | 28,25 | 30,65 | 1,42% | 240.375,00 |
| 27.02.2026 | 29,23 | 32,52 | 28,38 | 30,22 | 3,28% | 149.843,00 |
| 26.02.2026 | 28,29 | 29,28 | 26,85 | 29,26 | 2,88% | 281.099,00 |
| 25.02.2026 | 28,75 | 29,44 | 27,83 | 28,44 | -0,21% | 458.280,00 |
| 24.02.2026 | 28,98 | 29,62 | 27,75 | 28,50 | -0,66% | 220.570,00 |
| 23.02.2026 | 29,17 | 29,99 | 28,23 | 28,69 | -1,21% | 118.655,00 |
| 20.02.2026 | 29,49 | 30,65 | 28,09 | 29,04 | -2,12% | 160.367,00 |
| 19.02.2026 | 29,45 | 30,17 | 28,45 | 29,67 | 1,51% | 91.819,00 |
| 18.02.2026 | 29,95 | 30,52 | 29,01 | 29,23 | -1,85% | 83.661,00 |
| 17.02.2026 | 32,03 | 32,97 | 29,12 | 29,78 | -7,26% | 122.735,00 |
| 13.02.2026 | 30,78 | 32,28 | 30,45 | 32,11 | 4,32% | 99.220,00 |
| 12.02.2026 | 29,74 | 32,20 | 27,88 | 30,78 | 3,12% | 235.137,00 |
| 11.02.2026 | 29,48 | 30,06 | 28,26 | 29,85 | 1,26% | 169.992,00 |
| 10.02.2026 | 29,73 | 31,19 | 28,96 | 29,48 | -1,11% | 238.854,00 |
| 09.02.2026 | 27,25 | 30,46 | 26,50 | 29,81 | 8,05% | 231.471,00 |
| 06.02.2026 | 28,97 | 31,82 | 27,13 | 27,59 | -4,23% | 176.145,00 |
| 05.02.2026 | 31,95 | 32,07 | 28,09 | 28,81 | -10,08% | 197.481,00 |
| 04.02.2026 | 34,63 | 34,63 | 30,99 | 32,04 | -6,81% | 218.234,00 |
| 03.02.2026 | 34,25 | 35,43 | 32,98 | 34,38 | -0,32% | 526.389,00 |
| 02.02.2026 | 29,03 | 35,50 | 28,89 | 34,49 | 17,83% | 357.865,00 |
| 30.01.2026 | 28,95 | 29,37 | 26,66 | 29,27 | 0,17% | 215.740,00 |
| 29.01.2026 | 29,76 | 30,14 | 26,95 | 29,22 | -2,11% | 162.153,00 |
| 28.01.2026 | 35,39 | 35,39 | 29,24 | 29,85 | -15,99% | 362.590,00 |
| 27.01.2026 | 32,51 | 35,62 | 31,90 | 35,53 | 9,19% | 290.079,00 |
| 26.01.2026 | 31,50 | 33,50 | 31,49 | 32,54 | 2,01% | 325.697,00 |
| 23.01.2026 | 31,76 | 33,29 | 30,50 | 31,90 | -0,31% | 412.564,00 |
| 22.01.2026 | 31,45 | 33,58 | 31,28 | 32,00 | 1,59% | 170.958,00 |
| 21.01.2026 | 30,19 | 32,28 | 29,80 | 31,50 | 3,58% | 160.040,00 |
| 20.01.2026 | 33,38 | 35,46 | 29,79 | 30,41 | -8,92% | 248.184,00 |
| 16.01.2026 | 34,18 | 34,18 | 32,40 | 33,39 | 2,14% | 125.572,00 |
| 15.01.2026 | 32,09 | 34,01 | 31,95 | 32,69 | 1,87% | 108.163,00 |
| 14.01.2026 | 32,24 | 34,19 | 30,00 | 32,09 | -1,23% | 114.508,00 |
| 13.01.2026 | 29,46 | 33,61 | 29,25 | 32,49 | 9,54% | 334.668,00 |
| 12.01.2026 | 23,63 | 30,50 | 23,63 | 29,66 | 24,20% | 423.453,00 |
| 09.01.2026 | 24,40 | 26,00 | 23,11 | 23,88 | -1,24% | 264.015,00 |
| 08.01.2026 | 26,07 | 27,50 | 23,72 | 24,18 | -8,06% | 113.292,00 |
| 07.01.2026 | 23,61 | 27,50 | 23,59 | 26,30 | 12,11% | 155.758,00 |
| 06.01.2026 | 22,61 | 24,20 | 22,00 | 23,46 | 3,99% | 133.644,00 |
| 05.01.2026 | 24,98 | 25,43 | 21,86 | 22,56 | -4,45% | 201.785,00 |