27,000€
4,65%
Echtzeit-Aktienkurs Forte Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Forte Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | 4,00 |
| 13.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 12.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 11.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 10.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 7,83% | 10,00 |
| 09.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -4,96% | - |
| 06.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -10,37% | - |
| 05.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -6,25% | - |
| 04.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 03.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 18,85% | - |
| 02.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 30.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 29.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -15,65% | - |
| 28.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 8,09% | - |
| 27.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 26.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 23.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 22.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 21.01.2026 | 25,80 | 26,00 | 25,80 | 26,00 | -8,45% | 10,00 |
| 20.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 19.01.2026 | 28,40 | 28,80 | 28,40 | 28,80 | 2,86% | 15,00 |
| 16.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 15.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 14.01.2026 | 27,60 | 27,80 | 27,60 | 27,80 | 10,32% | 17,00 |
| 13.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 24,75% | - |
| 12.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 09.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -8,04% | - |
| 08.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 12,56% | - |
| 07.01.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 4,74% | - |
| 06.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -5,00% | - |
| 05.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -13,04% | - |
| 02.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | - |
| 30.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -5,98% | - |
| 29.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -5,65% | - |
| 23.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 22.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 19.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 17,31% | - |
| 18.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 5,58% | - |
| 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% | - |