13,200$
5,35%
Echtzeit-Aktienkurs Forte Biosciences Inc
Bid:
Ask:
Aktienkurse zur Forte Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 12,70 | 13,40 | 12,70 | 13,20 | 6,11% | 8.845,00 |
| 01.07.2025 | 12,99 | 13,48 | 11,70 | 12,44 | -3,79% | 136.621,00 |
| 30.06.2025 | 12,25 | 13,28 | 11,50 | 12,93 | 5,55% | 99.079,00 |
| 27.06.2025 | 10,91 | 12,73 | 10,91 | 12,25 | 7,36% | 352.845,00 |
| 26.06.2025 | 10,92 | 11,54 | 10,15 | 11,41 | 7,74% | 278.489,00 |
| 25.06.2025 | 11,25 | 11,54 | 10,25 | 10,59 | -25,26% | 1.579.481,00 |
| 24.06.2025 | 12,31 | 14,80 | 12,31 | 14,17 | 11,05% | 63.971,00 |
| 23.06.2025 | 18,50 | 19,63 | 12,00 | 12,76 | -12,96% | 522.160,00 |
| 20.06.2025 | 12,41 | 15,42 | 11,87 | 14,66 | 17,80% | 140.805,00 |
| 18.06.2025 | 12,50 | 12,79 | 12,29 | 12,45 | 0,53% | 16.980,00 |
| 17.06.2025 | 13,28 | 13,74 | 12,27 | 12,38 | -8,97% | 66.740,00 |
| 16.06.2025 | 12,09 | 13,60 | 11,70 | 13,60 | 12,54% | 15.866,00 |
| 13.06.2025 | 12,51 | 12,51 | 11,36 | 12,09 | -3,63% | 34.405,00 |
| 12.06.2025 | 12,58 | 12,58 | 12,24 | 12,54 | -0,52% | 4.863,00 |
| 11.06.2025 | 12,23 | 12,83 | 12,23 | 12,61 | 2,90% | 16.354,00 |
| 10.06.2025 | 11,95 | 12,67 | 11,54 | 12,25 | 2,51% | 19.649,00 |
| 09.06.2025 | 11,52 | 11,96 | 11,39 | 11,95 | 5,57% | 18.291,00 |
| 06.06.2025 | 10,50 | 11,32 | 10,35 | 11,32 | 9,37% | 19.030,00 |
| 05.06.2025 | 10,50 | 10,90 | 9,69 | 10,35 | 3,76% | 27.590,00 |
| 04.06.2025 | 9,46 | 10,17 | 9,25 | 9,98 | 4,45% | 21.018,00 |
| 03.06.2025 | 9,12 | 9,80 | 8,75 | 9,55 | 8,15% | 20.205,00 |
| 02.06.2025 | 8,75 | 9,13 | 7,78 | 8,83 | 3,88% | 36.840,00 |
| 30.05.2025 | 8,30 | 8,99 | 8,28 | 8,50 | 1,43% | 27.056,00 |
| 29.05.2025 | 9,66 | 9,66 | 8,25 | 8,38 | -13,34% | 48.030,00 |
| 28.05.2025 | 11,75 | 13,84 | 9,20 | 9,67 | -16,13% | 172.042,00 |
| 27.05.2025 | 9,00 | 12,90 | 9,00 | 11,53 | 35,81% | 752.002,00 |
| 23.05.2025 | 7,84 | 8,50 | 7,84 | 8,49 | 12,90% | 18.704,00 |
| 22.05.2025 | 7,24 | 7,80 | 7,00 | 7,52 | 5,77% | 24.998,00 |
| 21.05.2025 | 7,75 | 7,81 | 7,07 | 7,11 | -6,57% | 29.088,00 |
| 20.05.2025 | 7,70 | 7,90 | 7,05 | 7,61 | 1,47% | 14.304,00 |
| 19.05.2025 | 7,82 | 8,30 | 7,45 | 7,50 | -4,46% | 20.011,00 |
| 16.05.2025 | 8,09 | 8,75 | 7,75 | 7,85 | 0,26% | 21.295,00 |
| 15.05.2025 | 7,87 | 8,09 | 7,55 | 7,83 | 3,03% | 30.200,00 |
| 14.05.2025 | 7,00 | 8,01 | 6,70 | 7,60 | 11,76% | 18.818,00 |
| 13.05.2025 | 6,50 | 6,82 | 6,35 | 6,80 | 8,28% | 6.917,00 |
| 12.05.2025 | 6,72 | 6,91 | 6,20 | 6,28 | -1,57% | 25.152,00 |
| 09.05.2025 | 6,35 | 6,64 | 6,28 | 6,38 | 2,41% | 8.066,00 |
| 08.05.2025 | 6,50 | 6,75 | 6,19 | 6,23 | 0,65% | 43.950,00 |
| 07.05.2025 | 6,17 | 6,61 | 6,13 | 6,19 | -2,06% | 12.319,00 |
| 06.05.2025 | 6,66 | 6,66 | 6,32 | 6,32 | -5,11% | 2.754,00 |
| 05.05.2025 | 6,81 | 7,02 | 6,61 | 6,66 | -4,31% | 4.375,00 |
| 02.05.2025 | 7,00 | 7,25 | 6,50 | 6,96 | -2,83% | 151.767,00 |
| 01.05.2025 | 6,80 | 7,30 | 6,80 | 7,16 | -1,88% | 7.631,00 |
| 30.04.2025 | 7,18 | 7,30 | 6,93 | 7,30 | -0,59% | 4.420,00 |
| 29.04.2025 | 7,35 | 7,70 | 6,93 | 7,34 | 3,13% | 19.286,00 |
| 28.04.2025 | 7,33 | 7,41 | 6,70 | 7,12 | 6,16% | 19.309,00 |
| 25.04.2025 | 6,96 | 6,96 | 6,06 | 6,71 | -3,64% | 28.908,00 |
| 24.04.2025 | 6,00 | 6,96 | 5,80 | 6,96 | 15,04% | 14.835,00 |
| 23.04.2025 | 7,18 | 7,18 | 4,90 | 6,05 | -11,68% | 55.702,00 |
| 22.04.2025 | 7,19 | 7,42 | 6,49 | 6,85 | -2,28% | 9.341,00 |
| 21.04.2025 | 7,62 | 7,66 | 6,50 | 7,01 | -4,50% | 9.634,00 |
| 17.04.2025 | 7,47 | 7,57 | 6,75 | 7,34 | 1,10% | 17.241,00 |
| 16.04.2025 | 6,28 | 7,55 | 6,07 | 7,26 | 24,32% | 77.181,00 |
| 15.04.2025 | 5,99 | 6,24 | 5,68 | 5,84 | 4,47% | 15.039,00 |
| 14.04.2025 | 5,73 | 5,97 | 5,57 | 5,59 | 6,48% | 26.774,00 |
| 11.04.2025 | 5,92 | 5,92 | 5,25 | 5,25 | -10,87% | 17.994,00 |
| 10.04.2025 | 5,50 | 5,89 | 5,40 | 5,89 | 3,33% | 19.538,00 |
| 09.04.2025 | 5,84 | 6,11 | 5,27 | 5,70 | 2,52% | 38.482,00 |
| 08.04.2025 | 5,70 | 6,43 | 5,34 | 5,56 | 4,12% | 18.573,00 |
| 07.04.2025 | 5,88 | 5,88 | 5,02 | 5,34 | -9,18% | 42.306,00 |
| 04.04.2025 | 6,40 | 6,40 | 5,78 | 5,88 | -10,64% | 8.632,00 |
| 03.04.2025 | 7,13 | 7,13 | 6,40 | 6,58 | -10,48% | 17.032,00 |
| 02.04.2025 | 7,21 | 7,98 | 7,21 | 7,35 | -1,08% | 13.352,00 |
| 01.04.2025 | 7,54 | 7,99 | 7,31 | 7,43 | -9,50% | 13.900,00 |
| 31.03.2025 | 9,04 | 9,04 | 7,61 | 8,21 | 0,12% | 26.199,00 |
| 28.03.2025 | 7,93 | 8,21 | 7,10 | 8,20 | 3,67% | 22.604,00 |
| 27.03.2025 | 8,20 | 8,87 | 7,87 | 7,91 | -3,54% | 65.995,00 |
| 26.03.2025 | 9,02 | 9,08 | 7,68 | 8,20 | -3,64% | 136.061,00 |
| 25.03.2025 | 7,01 | 8,99 | 7,01 | 8,51 | 34,65% | 226.148,00 |
| 24.03.2025 | 8,50 | 9,33 | 6,31 | 6,32 | -22,64% | 100.601,00 |
| 21.03.2025 | 7,22 | 8,95 | 7,22 | 8,17 | 8,36% | 111.536,00 |
| 20.03.2025 | 7,45 | 8,86 | 7,16 | 7,54 | 7,41% | 50.526,00 |
| 19.03.2025 | 5,42 | 7,48 | 5,42 | 7,02 | 27,64% | 55.261,00 |
| 18.03.2025 | 5,55 | 6,00 | 5,32 | 5,50 | -0,36% | 59.819,00 |
| 17.03.2025 | 5,70 | 6,12 | 5,51 | 5,52 | -4,83% | 26.973,00 |
| 14.03.2025 | 5,94 | 6,05 | 5,74 | 5,80 | -3,33% | 39.207,00 |
| 13.03.2025 | 5,92 | 6,18 | 5,80 | 6,00 | 3,09% | 19.328,00 |
| 12.03.2025 | 5,82 | 6,39 | 5,78 | 5,82 | 1,93% | 43.260,00 |
| 11.03.2025 | 5,95 | 6,08 | 5,71 | 5,71 | -3,38% | 16.410,00 |
| 10.03.2025 | 6,50 | 6,55 | 5,91 | 5,91 | -9,08% | 13.762,00 |
| 07.03.2025 | 7,01 | 7,10 | 6,46 | 6,50 | -6,47% | 23.525,00 |
| 06.03.2025 | 6,86 | 7,20 | 6,52 | 6,95 | 1,31% | 13.696,00 |
| 05.03.2025 | 7,19 | 7,49 | 6,51 | 6,86 | -4,85% | 27.891,00 |
| 04.03.2025 | 8,00 | 8,00 | 7,21 | 7,21 | -6,12% | 6.538,00 |
| 03.03.2025 | 8,98 | 9,36 | 7,65 | 7,68 | -15,60% | 10.377,00 |
| 28.02.2025 | 9,03 | 9,90 | 9,03 | 9,10 | -1,09% | 29.696,00 |
| 27.02.2025 | 9,24 | 9,68 | 9,13 | 9,20 | -1,29% | 24.145,00 |
| 26.02.2025 | 9,30 | 10,51 | 9,30 | 9,32 | -0,64% | 13.038,00 |
| 25.02.2025 | 9,54 | 10,08 | 8,80 | 9,38 | -2,80% | 14.521,00 |
| 24.02.2025 | 11,00 | 11,38 | 9,62 | 9,65 | -12,11% | 52.263,00 |
| 21.02.2025 | 10,54 | 11,02 | 10,28 | 10,98 | 2,62% | 12.089,00 |
| 20.02.2025 | 10,01 | 11,14 | 10,01 | 10,70 | 6,89% | 11.620,00 |
| 19.02.2025 | 11,70 | 12,13 | 9,81 | 10,01 | -10,86% | 20.740,00 |
| 18.02.2025 | 11,83 | 12,60 | 11,23 | 11,23 | -6,42% | 13.881,00 |
| 14.02.2025 | 11,03 | 13,13 | 11,03 | 12,00 | 7,62% | 35.582,00 |
| 13.02.2025 | 10,60 | 11,70 | 10,60 | 11,15 | 1,36% | 22.891,00 |
| 12.02.2025 | 10,92 | 11,72 | 10,92 | 11,00 | -0,99% | 16.375,00 |
| 11.02.2025 | 10,86 | 11,92 | 10,55 | 11,11 | 0,77% | 9.435,00 |
| 10.02.2025 | 11,87 | 12,05 | 10,98 | 11,03 | -7,43% | 27.152,00 |
| 07.02.2025 | 12,79 | 14,04 | 11,90 | 11,91 | -8,38% | 45.642,00 |