1,195$
-3,63%
Echtzeit-Aktienkurs Fate Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,22 | 1,23 | 1,19 | 1,19 | -4,03% | 50.405,00 |
| 01.04.2026 | 1,22 | 1,27 | 1,22 | 1,24 | 3,33% | 707.307,00 |
| 31.03.2026 | 1,15 | 1,24 | 1,15 | 1,20 | 6,19% | 1.496.982,00 |
| 30.03.2026 | 1,15 | 1,17 | 1,10 | 1,13 | -3,42% | 828.114,00 |
| 27.03.2026 | 1,22 | 1,23 | 1,14 | 1,17 | -4,49% | 1.168.636,00 |
| 26.03.2026 | 1,20 | 1,31 | 1,20 | 1,23 | 0,41% | 1.221.645,00 |
| 25.03.2026 | 1,15 | 1,29 | 1,15 | 1,22 | 7,96% | 2.034.766,00 |
| 24.03.2026 | 1,13 | 1,17 | 1,11 | 1,13 | -2,59% | 1.191.902,00 |
| 23.03.2026 | 1,11 | 1,23 | 1,11 | 1,16 | 5,45% | 1.509.800,00 |
| 20.03.2026 | 1,09 | 1,13 | 1,07 | 1,10 | 1,85% | 3.469.255,00 |
| 19.03.2026 | 1,06 | 1,10 | 1,04 | 1,08 | 1,89% | 1.343.395,00 |
| 18.03.2026 | 1,13 | 1,14 | 1,05 | 1,06 | -6,19% | 1.506.999,00 |
| 17.03.2026 | 1,18 | 1,19 | 1,13 | 1,13 | -2,59% | 1.248.846,00 |
| 16.03.2026 | 1,17 | 1,20 | 1,15 | 1,16 | -0,85% | 998.916,00 |
| 13.03.2026 | 1,18 | 1,22 | 1,11 | 1,17 | 0,00% | 1.860.787,00 |
| 12.03.2026 | 1,23 | 1,26 | 1,17 | 1,17 | -4,88% | 1.054.044,00 |
| 11.03.2026 | 1,29 | 1,30 | 1,21 | 1,23 | -4,65% | 1.368.713,00 |
| 10.03.2026 | 1,33 | 1,38 | 1,29 | 1,29 | -3,01% | 1.233.727,00 |
| 09.03.2026 | 1,32 | 1,38 | 1,28 | 1,33 | 0,00% | 1.369.445,00 |
| 06.03.2026 | 1,34 | 1,37 | 1,26 | 1,33 | -3,62% | 1.761.708,00 |
| 05.03.2026 | 1,41 | 1,43 | 1,34 | 1,38 | -4,83% | 1.615.091,00 |
| 04.03.2026 | 1,40 | 1,48 | 1,37 | 1,45 | 5,84% | 1.361.549,00 |
| 03.03.2026 | 1,45 | 1,45 | 1,33 | 1,37 | -8,67% | 1.443.045,00 |
| 02.03.2026 | 1,41 | 1,52 | 1,41 | 1,50 | 1,35% | 1.177.461,00 |
| 27.02.2026 | 1,55 | 1,60 | 1,44 | 1,48 | -5,13% | 1.595.795,00 |
| 26.02.2026 | 1,46 | 1,58 | 1,39 | 1,56 | 5,41% | 2.360.940,00 |
| 25.02.2026 | 1,62 | 1,70 | 1,48 | 1,48 | -8,64% | 2.328.269,00 |
| 24.02.2026 | 1,51 | 1,67 | 1,49 | 1,62 | 7,28% | 3.578.405,00 |
| 23.02.2026 | 1,45 | 1,54 | 1,41 | 1,51 | 3,42% | 1.873.223,00 |
| 20.02.2026 | 1,38 | 1,47 | 1,32 | 1,46 | 4,29% | 1.976.641,00 |
| 19.02.2026 | 1,34 | 1,40 | 1,31 | 1,40 | 2,19% | 1.323.168,00 |
| 18.02.2026 | 1,33 | 1,40 | 1,33 | 1,37 | 2,24% | 1.339.729,00 |
| 17.02.2026 | 1,24 | 1,40 | 1,23 | 1,34 | 7,20% | 2.039.555,00 |
| 13.02.2026 | 1,19 | 1,29 | 1,18 | 1,25 | 4,17% | 1.750.298,00 |
| 12.02.2026 | 1,17 | 1,21 | 1,15 | 1,20 | 2,56% | 1.016.523,00 |
| 11.02.2026 | 1,10 | 1,18 | 1,07 | 1,17 | 7,34% | 1.276.587,00 |
| 10.02.2026 | 1,13 | 1,17 | 1,09 | 1,09 | -2,68% | 1.407.741,00 |
| 09.02.2026 | 1,13 | 1,13 | 1,07 | 1,12 | -1,75% | 957.732,00 |
| 06.02.2026 | 1,06 | 1,14 | 1,05 | 1,14 | 8,57% | 1.501.446,00 |
| 05.02.2026 | 1,12 | 1,14 | 1,04 | 1,05 | -8,70% | 1.749.780,00 |
| 04.02.2026 | 1,19 | 1,19 | 1,10 | 1,15 | -0,86% | 1.251.538,00 |
| 03.02.2026 | 1,23 | 1,23 | 1,10 | 1,16 | -5,69% | 2.401.990,00 |
| 02.02.2026 | 1,17 | 1,26 | 1,14 | 1,23 | 3,36% | 1.668.580,00 |
| 30.01.2026 | 1,17 | 1,19 | 1,11 | 1,19 | 0,00% | 1.593.338,00 |
| 29.01.2026 | 1,20 | 1,21 | 1,17 | 1,19 | -1,65% | 822.797,00 |
| 28.01.2026 | 1,32 | 1,32 | 1,19 | 1,21 | -7,63% | 2.335.856,00 |
| 27.01.2026 | 1,21 | 1,32 | 1,21 | 1,31 | 6,50% | 1.753.396,00 |
| 26.01.2026 | 1,21 | 1,25 | 1,17 | 1,23 | 1,65% | 1.091.651,00 |
| 23.01.2026 | 1,25 | 1,28 | 1,20 | 1,21 | -3,20% | 1.360.428,00 |
| 22.01.2026 | 1,19 | 1,32 | 1,18 | 1,25 | 5,93% | 2.725.387,00 |
| 21.01.2026 | 1,13 | 1,18 | 1,11 | 1,18 | 7,27% | 1.474.297,00 |
| 20.01.2026 | 1,17 | 1,19 | 1,10 | 1,10 | -7,56% | 1.958.287,00 |
| 16.01.2026 | 1,04 | 1,22 | 1,04 | 1,19 | 13,33% | 5.161.639,00 |
| 15.01.2026 | 1,07 | 1,09 | 1,03 | 1,05 | -2,78% | 1.063.112,00 |
| 14.01.2026 | 1,03 | 1,09 | 1,03 | 1,08 | 5,88% | 1.494.272,00 |
| 13.01.2026 | 1,07 | 1,08 | 1,02 | 1,02 | -4,67% | 1.452.292,00 |
| 12.01.2026 | 1,07 | 1,08 | 1,03 | 1,07 | 1,90% | 1.913.952,00 |
| 09.01.2026 | 1,06 | 1,09 | 1,04 | 1,05 | -0,94% | 1.260.057,00 |
| 08.01.2026 | 1,11 | 1,12 | 1,04 | 1,06 | -4,50% | 1.480.835,00 |
| 07.01.2026 | 1,02 | 1,13 | 1,02 | 1,11 | 9,90% | 2.197.343,00 |
| 06.01.2026 | 1,00 | 1,06 | 1,00 | 1,01 | 0,00% | 1.542.718,00 |
| 05.01.2026 | 0,99 | 1,02 | 0,97 | 1,01 | 2,39% | 2.447.564,00 |
| 02.01.2026 | 0,99 | 1,01 | 0,97 | 0,99 | 0,39% | 969.152,00 |
| 31.12.2025 | 0,99 | 1,00 | 0,97 | 0,98 | -0,06% | 810.765,00 |
| 30.12.2025 | 0,98 | 1,00 | 0,96 | 0,98 | -1,43% | 1.233.974,00 |
| 29.12.2025 | 1,00 | 1,02 | 0,98 | 1,00 | -0,25% | 1.082.516,00 |
| 26.12.2025 | 1,00 | 1,02 | 0,98 | 1,00 | -0,99% | 991.923,00 |
| 24.12.2025 | 1,00 | 1,03 | 1,00 | 1,01 | 3,40% | 791.574,00 |
| 23.12.2025 | 1,06 | 1,07 | 0,95 | 0,98 | -6,97% | 3.583.628,00 |
| 22.12.2025 | 1,06 | 1,10 | 1,05 | 1,05 | 0,00% | 1.214.355,00 |
| 19.12.2025 | 1,05 | 1,12 | 1,03 | 1,05 | 0,00% | 2.831.384,00 |
| 18.12.2025 | 1,06 | 1,08 | 1,02 | 1,05 | 0,00% | 1.566.762,00 |
| 17.12.2025 | 1,10 | 1,13 | 1,05 | 1,05 | -3,67% | 1.513.922,00 |
| 16.12.2025 | 1,12 | 1,19 | 1,08 | 1,09 | -2,68% | 1.623.008,00 |
| 15.12.2025 | 1,16 | 1,16 | 1,09 | 1,12 | -2,61% | 1.088.544,00 |
| 12.12.2025 | 1,12 | 1,17 | 1,09 | 1,15 | 3,60% | 1.407.674,00 |
| 11.12.2025 | 1,09 | 1,13 | 1,07 | 1,11 | 1,83% | 1.012.161,00 |
| 10.12.2025 | 1,06 | 1,10 | 1,04 | 1,09 | 3,81% | 1.438.108,00 |
| 09.12.2025 | 1,08 | 1,10 | 1,04 | 1,05 | -1,87% | 925.402,00 |
| 08.12.2025 | 1,08 | 1,11 | 1,03 | 1,07 | -0,93% | 1.233.025,00 |
| 05.12.2025 | 1,08 | 1,12 | 1,06 | 1,08 | -1,82% | 739.797,00 |
| 04.12.2025 | 1,07 | 1,12 | 1,05 | 1,10 | 1,85% | 1.414.275,00 |
| 03.12.2025 | 1,00 | 1,09 | 0,99 | 1,08 | 7,46% | 1.109.589,00 |
| 02.12.2025 | 1,04 | 1,06 | 1,00 | 1,01 | -2,43% | 917.051,00 |
| 01.12.2025 | 1,14 | 1,15 | 1,02 | 1,03 | -9,65% | 1.411.623,00 |
| 28.11.2025 | 1,10 | 1,16 | 1,10 | 1,14 | 3,64% | 772.466,00 |
| 26.11.2025 | 1,08 | 1,10 | 1,05 | 1,10 | 3,77% | 754.838,00 |
| 25.11.2025 | 1,10 | 1,13 | 1,04 | 1,06 | -1,85% | 939.327,00 |
| 24.11.2025 | 1,05 | 1,10 | 1,05 | 1,08 | 4,85% | 915.848,00 |
| 21.11.2025 | 1,00 | 1,05 | 0,97 | 1,03 | 3,00% | 1.071.125,00 |
| 20.11.2025 | 1,06 | 1,11 | 0,99 | 1,00 | -4,76% | 1.206.695,00 |
| 19.11.2025 | 0,98 | 1,08 | 0,98 | 1,05 | 2,94% | 1.538.535,00 |
| 18.11.2025 | 0,99 | 1,03 | 0,96 | 1,02 | 4,83% | 980.771,00 |
| 17.11.2025 | 0,98 | 1,06 | 0,96 | 0,97 | 0,93% | 1.758.182,00 |
| 14.11.2025 | 0,99 | 1,05 | 0,95 | 0,96 | -2,85% | 2.845.208,00 |
| 13.11.2025 | 1,04 | 1,10 | 0,98 | 0,99 | -4,59% | 2.261.094,00 |
| 12.11.2025 | 1,11 | 1,16 | 1,03 | 1,04 | -7,14% | 2.016.429,00 |
| 11.11.2025 | 1,09 | 1,13 | 1,06 | 1,12 | 2,75% | 790.057,00 |
| 10.11.2025 | 1,10 | 1,12 | 1,05 | 1,09 | 1,87% | 1.056.920,00 |
| 07.11.2025 | 1,03 | 1,10 | 1,00 | 1,07 | 2,88% | 1.689.829,00 |