16,350€
-10,66%
Echtzeit-Aktienkurs Forte Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Forte Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -3,83% | - |
| 28.05.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 27.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 26.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 25.05.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 22.05.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 8,09% | - |
| 21.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 20.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -3,93% | - |
| 19.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -9,64% | - |
| 18.05.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
| 15.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 100,00 |
| 14.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 13.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -6,36% | - |
| 12.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 8,91% | - |
| 11.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -8,18% | - |
| 08.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 07.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 06.05.2026 | 23,00 | 23,20 | 23,00 | 23,20 | -4,13% | - |
| 05.05.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 04.05.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 30.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 6,25% | - |
| 29.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 28.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 27.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -5,69% | - |
| 24.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 23.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -9,35% | - |
| 22.04.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -4,14% | - |
| 21.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 20.04.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 8,33% | - |
| 17.04.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 16.04.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -3,68% | - |
| 15.04.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 14.04.2026 | 25,80 | 27,20 | 25,80 | 27,20 | -6,85% | 230,00 |
| 13.04.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 10.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 09.04.2026 | 22,40 | 29,80 | 22,40 | 29,60 | 33,33% | 458,00 |
| 08.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 07.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 02.04.2026 | 21,40 | 22,20 | 21,40 | 22,20 | 0,00% | 11,00 |
| 01.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 31.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 5,56% | - |
| 30.03.2026 | 22,00 | 22,00 | 21,60 | 21,60 | -6,90% | - |
| 27.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -5,69% | - |
| 26.03.2026 | 22,60 | 24,60 | 22,60 | 24,60 | 11,82% | 4,00 |
| 25.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 24.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 7,92% | - |
| 23.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 20.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 9,00 |
| 19.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -6,14% | - |
| 18.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -4,20% | - |
| 17.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 16.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 13.03.2026 | 23,40 | 23,80 | 23,40 | 23,80 | 5,31% | 10,00 |
| 12.03.2026 | 23,60 | 23,80 | 22,60 | 22,60 | -6,61% | 10,00 |
| 11.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 10.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 09.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -4,65% | - |
| 06.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -5,15% | - |
| 05.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 4,62% | - |
| 04.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 03.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 02.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 4,07% | - |
| 27.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 26.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 25.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 24.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 23.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 20.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 19.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 18.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -7,41% | - |
| 17.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 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% | - |