11,050€
-12,30%
Echtzeit-Aktienkurs Forte Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Forte Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.07.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -1,50% | - |
| 28.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 11,73% | 10,00 |
| 25.07.2025 | 8,95 | 8,95 | 8,95 | 8,95 | 1,13% | - |
| 24.07.2025 | 8,85 | 8,85 | 8,85 | 8,85 | 1,72% | - |
| 23.07.2025 | 8,70 | 8,70 | 8,70 | 8,70 | 3,57% | - |
| 22.07.2025 | 8,45 | 8,45 | 8,40 | 8,40 | -1,75% | 200,00 |
| 21.07.2025 | 8,55 | 8,55 | 8,55 | 8,55 | 1,79% | - |
| 18.07.2025 | 8,40 | 8,40 | 8,40 | 8,40 | 3,07% | - |
| 17.07.2025 | 8,15 | 8,15 | 8,15 | 8,15 | 2,52% | - |
| 16.07.2025 | 7,95 | 7,95 | 7,95 | 7,95 | -8,09% | - |
| 15.07.2025 | 8,20 | 8,65 | 8,20 | 8,65 | -2,26% | 12,00 |
| 14.07.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -7,81% | - |
| 11.07.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -7,69% | - |
| 10.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 09.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 08.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -7,02% | - |
| 07.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 04.07.2025 | 11,20 | 11,80 | 11,20 | 11,80 | 2,61% | 200,00 |
| 03.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 10,58% | - |
| 02.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | - |
| 01.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 30.06.2025 | 10,20 | 10,60 | 10,20 | 10,60 | 10,99% | 8,00 |
| 27.06.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 7,91% | - |
| 26.06.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -10,61% | - |
| 25.06.2025 | 12,00 | 12,40 | 9,90 | 9,90 | -4,81% | 110,00 |
| 24.06.2025 | 10,80 | 10,80 | 10,40 | 10,40 | -21,80% | 55,00 |
| 23.06.2025 | 12,10 | 17,90 | 12,10 | 13,30 | 25,47% | 988,00 |
| 20.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 19.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 18.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -10,17% | - |
| 17.06.2025 | 11,60 | 11,80 | 11,30 | 11,80 | 14,56% | 105,00 |
| 16.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | - |
| 13.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 12.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 11.06.2025 | 10,50 | 10,90 | 10,50 | 10,90 | 1,87% | 93,00 |
| 10.06.2025 | 10,30 | 10,70 | 10,30 | 10,70 | 10,31% | 15,00 |
| 09.06.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,52% | - |
| 06.06.2025 | 8,85 | 9,65 | 8,85 | 9,65 | 7,82% | 100,00 |
| 05.06.2025 | 8,55 | 8,95 | 8,55 | 8,95 | -2,19% | - |
| 04.06.2025 | 8,20 | 9,15 | 8,20 | 9,15 | 21,19% | 52,00 |
| 03.06.2025 | 7,55 | 7,55 | 7,55 | 7,55 | 4,14% | - |
| 02.06.2025 | 7,25 | 7,25 | 7,25 | 7,25 | -1,36% | - |
| 30.05.2025 | 7,20 | 7,35 | 7,20 | 7,35 | -6,96% | - |
| 29.05.2025 | 8,40 | 8,40 | 7,90 | 7,90 | -6,51% | 100,00 |
| 28.05.2025 | 9,90 | 9,90 | 8,45 | 8,45 | -18,75% | 610,00 |