19,000$
-8,52%
Echtzeit-Aktienkurs Forte Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Forte Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,70 | 20,72 | 18,61 | 19,06 | -8,23% | 392.813,00 |
| 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 |
| 06.03.2026 | 30,00 | 31,22 | 28,50 | 28,76 | -5,02% | 246.458,00 |
| 05.03.2026 | 31,58 | 32,97 | 30,26 | 30,28 | -4,66% | 151.385,00 |
| 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 |