14,850$
9,92%
Echtzeit-Aktienkurs Forte Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Forte Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 13,43 | 15,06 | 13,40 | 14,79 | 9,44% | 41.968,00 |
| 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 |
| 28.07.2025 | 11,70 | 12,03 | 11,44 | 11,63 | 0,26% | 20.879,00 |
| 25.07.2025 | 10,51 | 11,60 | 10,38 | 11,60 | 7,91% | 45.340,00 |
| 24.07.2025 | 10,76 | 10,84 | 10,63 | 10,75 | 1,03% | 39.167,00 |
| 23.07.2025 | 10,40 | 10,99 | 10,33 | 10,64 | 2,01% | 63.351,00 |
| 22.07.2025 | 10,20 | 10,43 | 10,20 | 10,43 | 3,17% | 24.144,00 |
| 21.07.2025 | 10,07 | 10,60 | 10,02 | 10,11 | -0,69% | 34.750,00 |
| 18.07.2025 | 10,19 | 10,70 | 10,08 | 10,18 | 2,21% | 27.251,00 |
| 17.07.2025 | 9,79 | 10,14 | 9,23 | 9,96 | 2,89% | 66.429,00 |
| 16.07.2025 | 9,29 | 9,91 | 9,29 | 9,68 | 2,43% | 33.032,00 |
| 15.07.2025 | 9,82 | 10,40 | 9,12 | 9,45 | -3,91% | 44.789,00 |
| 14.07.2025 | 10,43 | 10,86 | 9,70 | 9,84 | -6,78% | 63.140,00 |
| 11.07.2025 | 11,01 | 11,25 | 10,10 | 10,55 | -7,90% | 96.634,00 |
| 10.07.2025 | 12,58 | 12,58 | 10,77 | 11,46 | -8,21% | 113.360,00 |
| 09.07.2025 | 12,48 | 13,20 | 12,20 | 12,48 | 0,00% | 31.369,00 |
| 08.07.2025 | 12,50 | 12,96 | 12,44 | 12,48 | -1,34% | 22.768,00 |
| 07.07.2025 | 13,35 | 13,94 | 12,65 | 12,65 | -7,39% | 24.797,00 |
| 03.07.2025 | 13,84 | 14,49 | 13,35 | 13,66 | -1,30% | 23.706,00 |
| 02.07.2025 | 12,71 | 13,90 | 12,60 | 13,84 | 11,25% | 129.928,00 |
| 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% | 172.406,00 |
| 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 |