21,200€
7,61%
Echtzeit-Aktienkurs Forte Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Forte Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 6,49% | - |
| 16.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | 10,00 |
| 15.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -5,76% | - |
| 12.12.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 11,70% | - |
| 11.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 10.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 09.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 08.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 05.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 12,26% | - |
| 04.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -4,32% | - |
| 03.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | - |
| 02.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -4,32% | - |
| 01.12.2025 | 15,80 | 16,20 | 15,80 | 16,20 | -0,61% | 100,00 |
| 28.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 27.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -4,12% | - |
| 26.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 4,29% | - |
| 25.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 24.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -9,71% | - |
| 21.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 9,38% | - |
| 20.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 4,58% | - |
| 19.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 24,39% | - |
| 18.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 17.11.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 14.11.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -4,88% | - |
| 13.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 12.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
| 11.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 13,73% | - |
| 10.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 5,15% | - |
| 07.11.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 10,86% | - |
| 06.11.2025 | 8,75 | 8,75 | 8,75 | 8,75 | -5,91% | - |
| 05.11.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -7,00% | - |
| 04.11.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -9,09% | - |
| 03.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 31.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 30.10.2025 | 12,20 | 12,20 | 11,70 | 11,70 | 2,63% | - |
| 29.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 28.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 27.10.2025 | 10,20 | 10,90 | 10,20 | 10,90 | 2,83% | - |
| 24.10.2025 | 10,20 | 10,60 | 10,20 | 10,60 | 7,61% | 150,00 |
| 23.10.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | - |
| 22.10.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -4,37% | - |
| 21.10.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 20.10.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 17.10.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -8,26% | - |
| 16.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 15.10.2025 | 11,70 | 11,70 | 10,70 | 10,70 | -15,08% | 100,00 |
| 14.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 13.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 10.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 5,74% | - |
| 09.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 08.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 07.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -6,92% | - |
| 06.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 15,04% | - |
| 03.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -6,61% | - |
| 02.10.2025 | 12,20 | 12,90 | 12,10 | 12,10 | -3,97% | 143,00 |
| 01.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 4,13% | - |
| 30.09.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 4,31% | - |
| 29.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 26.09.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -5,56% | - |
| 25.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -4,55% | - |
| 24.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 7,32% | - |
| 23.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 8,85% | - |
| 22.09.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 19.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 10,55% | - |
| 18.09.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -2,45% | - |
| 17.09.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 10,27% | - |
| 16.09.2025 | 9,55 | 9,55 | 9,25 | 9,25 | 5,11% | - |
| 15.09.2025 | 8,80 | 8,80 | 8,80 | 8,80 | 1,15% | - |
| 12.09.2025 | 8,70 | 8,70 | 8,70 | 8,70 | -5,95% | - |
| 10.09.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -2,12% | - |
| 09.09.2025 | 9,45 | 9,50 | 9,25 | 9,45 | -1,56% | - |
| 08.09.2025 | 9,60 | 9,93 | 9,40 | 9,60 | 4,35% | - |
| 05.09.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -1,08% | - |
| 04.09.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 0,00% | - |
| 03.09.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 3,33% | - |
| 02.09.2025 | 9,20 | 9,20 | 9,00 | 9,00 | -2,17% | - |
| 01.09.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -7,07% | - |
| 29.08.2025 | 9,40 | 9,90 | 9,25 | 9,90 | 5,32% | 100,00 |
| 28.08.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -1,05% | - |
| 27.08.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -0,52% | - |
| 26.08.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 0,00% | - |
| 25.08.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -2,55% | - |
| 22.08.2025 | 9,40 | 9,80 | 9,40 | 9,80 | -1,01% | 140,00 |
| 21.08.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,00% | - |
| 20.08.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -1,00% | - |
| 19.08.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 3,09% | - |
| 18.08.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 7,18% | - |
| 15.08.2025 | 9,05 | 9,05 | 9,05 | 9,05 | 2,26% | - |
| 14.08.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -1,67% | - |
| 13.08.2025 | 9,00 | 9,00 | 9,00 | 9,00 | 1,69% | - |
| 12.08.2025 | 8,85 | 8,85 | 8,85 | 8,85 | 4,12% | - |
| 11.08.2025 | 8,50 | 8,50 | 8,50 | 8,50 | -1,73% | - |
| 08.08.2025 | 8,65 | 8,65 | 8,65 | 8,65 | -0,57% | - |
| 07.08.2025 | 8,85 | 8,85 | 8,70 | 8,70 | 6,10% | 25,00 |
| 06.08.2025 | 8,20 | 8,20 | 8,20 | 8,20 | -3,53% | - |
| 05.08.2025 | 8,30 | 8,50 | 8,30 | 8,50 | 4,94% | 50,00 |
| 04.08.2025 | 8,10 | 8,10 | 8,10 | 8,10 | -5,26% | - |
| 01.08.2025 | 8,55 | 8,55 | 8,55 | 8,55 | -1,72% | - |
| 31.07.2025 | 8,70 | 8,70 | 8,70 | 8,70 | -2,79% | - |
| 30.07.2025 | 9,05 | 9,05 | 8,95 | 8,95 | -9,14% | - |