76,980$
0,60%
Echtzeit-Aktienkurs Forte Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Forte Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 76,57 | 77,20 | 76,50 | 76,98 | 0,59% | 2.367.540,00 |
| 29.07.2026 | 76,61 | 76,64 | 76,50 | 76,53 | -0,16% | 7.249.702,00 |
| 28.07.2026 | 76,50 | 76,68 | 76,50 | 76,65 | 0,20% | 2.571.079,00 |
| 27.07.2026 | 76,41 | 76,60 | 76,38 | 76,50 | 39,65% | 17.545.448,00 |
| 24.07.2026 | 59,28 | 60,40 | 54,64 | 54,78 | -8,24% | 575.893,00 |
| 23.07.2026 | 55,36 | 62,46 | 54,26 | 59,70 | 5,42% | 752.162,00 |
| 22.07.2026 | 50,08 | 56,84 | 48,57 | 56,63 | 11,63% | 530.808,00 |
| 21.07.2026 | 49,53 | 52,67 | 49,26 | 50,73 | 6,82% | 927.508,00 |
| 20.07.2026 | 48,29 | 52,15 | 47,35 | 47,49 | -2,80% | 602.259,00 |
| 17.07.2026 | 43,35 | 50,00 | 42,00 | 48,86 | 8,60% | 595.918,00 |
| 16.07.2026 | 44,00 | 46,42 | 40,73 | 44,99 | 1,90% | 786.156,00 |
| 15.07.2026 | 42,94 | 46,33 | 41,76 | 44,15 | 2,20% | 631.370,00 |
| 14.07.2026 | 44,00 | 45,00 | 41,90 | 43,20 | -2,09% | 678.955,00 |
| 13.07.2026 | 43,60 | 44,37 | 40,11 | 44,12 | 0,46% | 742.886,00 |
| 10.07.2026 | 37,94 | 45,36 | 37,50 | 43,92 | 19,67% | 3.191.577,00 |
| 09.07.2026 | 21,39 | 37,58 | 21,25 | 36,70 | 78,33% | 4.866.491,00 |
| 08.07.2026 | 21,97 | 22,48 | 20,20 | 20,58 | -7,51% | 590.078,00 |
| 07.07.2026 | 20,64 | 23,46 | 20,29 | 22,25 | 8,91% | 500.708,00 |
| 06.07.2026 | 20,81 | 21,59 | 19,95 | 20,43 | -2,34% | 242.497,00 |
| 02.07.2026 | 21,40 | 22,34 | 20,77 | 20,92 | -1,88% | 401.572,00 |
| 01.07.2026 | 21,31 | 21,75 | 20,51 | 21,32 | 0,33% | 339.474,00 |
| 30.06.2026 | 21,29 | 22,39 | 20,41 | 21,25 | -0,33% | 421.439,00 |
| 29.06.2026 | 20,73 | 22,31 | 20,51 | 21,32 | 1,38% | 474.506,00 |
| 26.06.2026 | 18,77 | 21,53 | 18,41 | 21,03 | 12,40% | 3.079.361,00 |
| 25.06.2026 | 18,70 | 19,48 | 18,30 | 18,71 | 0,92% | 186.507,00 |
| 24.06.2026 | 18,15 | 18,92 | 17,92 | 18,54 | 2,15% | 217.126,00 |
| 23.06.2026 | 17,80 | 18,99 | 16,89 | 18,15 | -0,71% | 348.196,00 |
| 22.06.2026 | 17,85 | 19,01 | 17,76 | 18,28 | 2,41% | 233.948,00 |
| 18.06.2026 | 17,84 | 18,57 | 17,65 | 17,85 | 1,48% | 228.693,00 |
| 17.06.2026 | 17,25 | 17,90 | 17,17 | 17,59 | 2,12% | 156.129,00 |
| 16.06.2026 | 18,05 | 18,16 | 17,00 | 17,23 | -4,57% | 186.335,00 |
| 15.06.2026 | 17,98 | 18,35 | 17,45 | 18,05 | 2,79% | 124.993,00 |
| 12.06.2026 | 17,54 | 18,49 | 17,20 | 17,56 | 0,92% | 219.296,00 |
| 11.06.2026 | 16,83 | 18,04 | 16,60 | 17,40 | 3,45% | 172.225,00 |
| 10.06.2026 | 16,83 | 18,09 | 16,57 | 16,82 | -1,06% | 254.561,00 |
| 09.06.2026 | 15,79 | 17,08 | 15,53 | 17,00 | 8,49% | 415.549,00 |
| 08.06.2026 | 16,71 | 16,74 | 15,51 | 15,67 | -5,15% | 248.923,00 |
| 05.06.2026 | 16,37 | 16,70 | 15,71 | 16,52 | -1,02% | 408.712,00 |
| 04.06.2026 | 17,05 | 17,40 | 16,41 | 16,69 | -1,82% | 283.863,00 |
| 03.06.2026 | 18,18 | 18,59 | 16,67 | 17,00 | -6,46% | 354.630,00 |
| 02.06.2026 | 19,21 | 19,43 | 17,25 | 18,18 | -5,54% | 367.572,00 |
| 01.06.2026 | 19,30 | 20,66 | 18,75 | 19,24 | 0,89% | 354.840,00 |
| 29.05.2026 | 20,70 | 20,72 | 18,61 | 19,07 | -8,18% | 392.923,00 |
| 28.05.2026 | 21,41 | 22,06 | 19,80 | 20,77 | -3,26% | 144.907,00 |
| 27.05.2026 | 21,68 | 23,07 | 21,40 | 21,47 | -2,01% | 126.373,00 |
| 26.05.2026 | 21,87 | 22,48 | 21,38 | 21,91 | 1,48% | 205.052,00 |
| 22.05.2026 | 21,79 | 22,35 | 20,69 | 21,59 | -2,09% | 123.967,00 |
| 21.05.2026 | 19,98 | 22,33 | 19,53 | 22,05 | 8,57% | 227.732,00 |
| 20.05.2026 | 20,35 | 20,91 | 19,80 | 20,31 | 2,11% | 133.696,00 |
| 19.05.2026 | 20,97 | 20,97 | 19,03 | 19,89 | -5,15% | 323.706,00 |
| 18.05.2026 | 23,04 | 23,33 | 20,10 | 20,97 | -9,26% | 357.792,00 |
| 15.05.2026 | 23,26 | 24,00 | 21,60 | 23,11 | -3,55% | 177.695,00 |
| 14.05.2026 | 24,47 | 25,01 | 23,56 | 23,96 | -2,84% | 127.447,00 |
| 13.05.2026 | 24,36 | 24,70 | 23,24 | 24,66 | 1,52% | 126.467,00 |
| 12.05.2026 | 26,42 | 27,02 | 24,00 | 24,29 | -6,58% | 262.225,00 |
| 11.05.2026 | 23,37 | 26,40 | 23,32 | 26,00 | 8,24% | 436.014,00 |
| 08.05.2026 | 25,95 | 25,97 | 23,53 | 24,02 | -8,22% | 344.784,00 |
| 07.05.2026 | 26,45 | 27,06 | 25,69 | 26,17 | -1,32% | 120.867,00 |
| 06.05.2026 | 27,41 | 28,30 | 26,33 | 26,52 | -2,82% | 109.004,00 |
| 05.05.2026 | 28,70 | 29,15 | 26,92 | 27,29 | -4,28% | 151.608,00 |
| 04.05.2026 | 27,81 | 30,41 | 27,76 | 28,51 | 1,14% | 208.402,00 |
| 01.05.2026 | 26,96 | 28,37 | 26,10 | 28,19 | 5,74% | 287.020,00 |
| 30.04.2026 | 27,48 | 28,21 | 26,50 | 26,66 | -4,89% | 170.666,00 |
| 29.04.2026 | 26,57 | 28,46 | 26,10 | 28,03 | 6,23% | 323.508,00 |
| 28.04.2026 | 26,79 | 27,05 | 26,10 | 26,39 | -1,55% | 237.199,00 |
| 27.04.2026 | 27,51 | 28,88 | 26,02 | 26,80 | -2,37% | 182.596,00 |
| 24.04.2026 | 28,22 | 28,48 | 27,17 | 27,45 | -4,89% | 189.031,00 |
| 23.04.2026 | 30,01 | 30,55 | 28,07 | 28,86 | -3,25% | 242.461,00 |
| 22.04.2026 | 32,57 | 33,33 | 29,57 | 29,83 | -9,17% | 227.100,00 |
| 21.04.2026 | 34,50 | 34,82 | 32,75 | 32,84 | -4,62% | 202.124,00 |
| 20.04.2026 | 33,87 | 34,70 | 32,85 | 34,43 | 1,50% | 178.434,00 |
| 17.04.2026 | 32,38 | 33,95 | 30,95 | 33,92 | 7,92% | 445.365,00 |
| 16.04.2026 | 30,91 | 31,57 | 29,76 | 31,43 | 0,48% | 201.825,00 |
| 15.04.2026 | 32,16 | 32,88 | 30,89 | 31,28 | -3,52% | 214.411,00 |
| 14.04.2026 | 30,61 | 34,60 | 30,61 | 32,42 | 5,95% | 292.313,00 |
| 13.04.2026 | 34,42 | 35,55 | 29,39 | 30,60 | -12,80% | 523.529,00 |
| 10.04.2026 | 33,87 | 35,48 | 32,46 | 35,09 | 3,51% | 934.716,00 |
| 09.04.2026 | 29,14 | 35,80 | 27,90 | 33,90 | 29,04% | 2.740.153,00 |
| 08.04.2026 | 26,98 | 28,11 | 25,09 | 26,27 | 0,38% | 157.098,00 |
| 07.04.2026 | 26,33 | 27,49 | 25,53 | 26,17 | -1,02% | 188.119,00 |
| 06.04.2026 | 25,80 | 26,78 | 25,57 | 26,44 | 3,36% | 151.914,00 |
| 02.04.2026 | 25,04 | 25,76 | 23,47 | 25,58 | 2,90% | 241.649,00 |
| 01.04.2026 | 27,36 | 27,80 | 23,13 | 24,86 | -4,02% | 342.195,00 |
| 31.03.2026 | 26,55 | 28,03 | 25,44 | 25,90 | -1,60% | 267.593,00 |
| 30.03.2026 | 25,61 | 27,79 | 23,95 | 26,32 | 3,22% | 439.892,00 |
| 27.03.2026 | 26,42 | 27,49 | 25,21 | 25,50 | -5,59% | 283.031,00 |
| 26.03.2026 | 26,67 | 29,62 | 26,15 | 27,01 | 2,39% | 436.447,00 |
| 25.03.2026 | 26,09 | 29,50 | 25,27 | 26,38 | 2,57% | 302.316,00 |
| 24.03.2026 | 25,07 | 26,40 | 24,43 | 25,72 | 0,43% | 154.387,00 |
| 23.03.2026 | 23,29 | 25,66 | 23,29 | 25,61 | 8,98% | 298.282,00 |
| 20.03.2026 | 24,55 | 24,55 | 22,01 | 23,50 | -4,51% | 205.799,00 |
| 19.03.2026 | 24,10 | 24,98 | 23,86 | 24,61 | -0,97% | 199.565,00 |
| 18.03.2026 | 26,11 | 26,85 | 24,57 | 24,85 | -6,01% | 191.075,00 |
| 17.03.2026 | 27,30 | 28,29 | 26,23 | 26,44 | -3,71% | 156.563,00 |
| 16.03.2026 | 26,86 | 28,96 | 26,86 | 27,46 | 2,69% | 152.623,00 |
| 13.03.2026 | 27,40 | 28,12 | 26,50 | 26,74 | -1,40% | 127.028,00 |
| 12.03.2026 | 27,10 | 27,36 | 26,00 | 27,12 | -0,95% | 117.225,00 |
| 11.03.2026 | 28,50 | 29,39 | 26,45 | 27,38 | -3,15% | 210.019,00 |
| 10.03.2026 | 28,22 | 30,60 | 27,90 | 28,27 | 1,04% | 275.840,00 |
| 09.03.2026 | 28,24 | 29,32 | 27,51 | 27,98 | -2,71% | 89.976,00 |