1,080$
3,85%
Echtzeit-Aktienkurs Fate Therapeutics
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,03 | 1,10 | 1,00 | 1,07 | 3,88% | 1.685.510,00 |
| 06.11.2025 | 1,08 | 1,14 | 1,03 | 1,03 | -5,50% | 2.575.638,00 |
| 05.11.2025 | 1,19 | 1,20 | 1,08 | 1,09 | -8,40% | 3.024.463,00 |
| 04.11.2025 | 1,24 | 1,31 | 1,19 | 1,19 | -5,56% | 1.983.405,00 |
| 03.11.2025 | 1,39 | 1,40 | 1,23 | 1,26 | -6,67% | 1.916.319,00 |
| 31.10.2025 | 1,40 | 1,51 | 1,34 | 1,35 | 5,06% | 1.548.478,00 |
| 30.10.2025 | 1,35 | 1,38 | 1,28 | 1,29 | -4,10% | 799.616,00 |
| 29.10.2025 | 1,48 | 1,49 | 1,31 | 1,34 | -10,07% | 2.206.467,00 |
| 28.10.2025 | 1,53 | 1,57 | 1,47 | 1,49 | -3,87% | 1.601.282,00 |
| 27.10.2025 | 1,75 | 1,94 | 1,49 | 1,55 | -6,06% | 8.604.963,00 |
| 24.10.2025 | 1,50 | 1,70 | 1,47 | 1,65 | 8,55% | 3.711.080,00 |
| 23.10.2025 | 1,50 | 1,55 | 1,42 | 1,52 | 2,01% | 1.086.885,00 |
| 22.10.2025 | 1,53 | 1,58 | 1,44 | 1,49 | -2,61% | 1.440.303,00 |
| 21.10.2025 | 1,52 | 1,56 | 1,43 | 1,53 | -0,65% | 1.092.860,00 |
| 20.10.2025 | 1,50 | 1,56 | 1,47 | 1,54 | 4,76% | 1.065.305,00 |
| 17.10.2025 | 1,52 | 1,53 | 1,45 | 1,47 | -4,55% | 1.504.933,00 |
| 16.10.2025 | 1,52 | 1,65 | 1,48 | 1,54 | 0,98% | 1.912.501,00 |
| 15.10.2025 | 1,51 | 1,53 | 1,44 | 1,53 | 2,01% | 1.816.434,00 |
| 14.10.2025 | 1,38 | 1,50 | 1,30 | 1,50 | 7,55% | 2.619.088,00 |
| 13.10.2025 | 1,61 | 1,63 | 1,38 | 1,39 | -14,98% | 2.323.357,00 |
| 10.10.2025 | 1,63 | 1,66 | 1,44 | 1,64 | 1,55% | 4.325.923,00 |
| 09.10.2025 | 1,52 | 1,66 | 1,43 | 1,61 | 6,62% | 6.080.412,00 |
| 08.10.2025 | 1,38 | 1,51 | 1,36 | 1,51 | 8,63% | 2.586.125,00 |
| 07.10.2025 | 1,40 | 1,41 | 1,27 | 1,39 | -1,42% | 2.590.954,00 |
| 06.10.2025 | 1,23 | 1,46 | 1,22 | 1,41 | 16,53% | 6.306.111,00 |
| 03.10.2025 | 1,20 | 1,22 | 1,13 | 1,21 | 0,00% | 567.198,00 |
| 02.10.2025 | 1,25 | 1,25 | 1,13 | 1,21 | -3,20% | 2.142.084,00 |
| 01.10.2025 | 1,25 | 1,37 | 1,17 | 1,25 | -0,79% | 4.026.844,00 |
| 30.09.2025 | 1,05 | 1,27 | 1,04 | 1,26 | 26,00% | 8.423.264,00 |
| 29.09.2025 | 1,02 | 1,10 | 1,00 | 1,00 | 0,00% | 3.050.637,00 |
| 26.09.2025 | 0,97 | 1,01 | 0,95 | 1,00 | 3,01% | 1.310.669,00 |
| 25.09.2025 | 1,00 | 1,00 | 0,96 | 0,97 | -3,88% | 1.276.949,00 |
| 24.09.2025 | 0,97 | 1,01 | 0,97 | 1,01 | 4,11% | 1.660.109,00 |
| 23.09.2025 | 1,02 | 1,03 | 0,96 | 0,97 | -3,95% | 1.238.945,00 |
| 22.09.2025 | 0,95 | 1,01 | 0,94 | 1,01 | 4,99% | 1.436.677,00 |
| 19.09.2025 | 1,01 | 1,01 | 0,94 | 0,96 | -3,58% | 1.930.170,00 |
| 18.09.2025 | 0,98 | 1,02 | 0,96 | 1,00 | 5,02% | 1.336.178,00 |
| 17.09.2025 | 0,95 | 1,01 | 0,95 | 0,95 | -0,07% | 1.319.180,00 |
| 16.09.2025 | 0,96 | 1,00 | 0,94 | 0,95 | -0,53% | 841.688,00 |
| 15.09.2025 | 0,97 | 0,99 | 0,94 | 0,96 | -0,76% | 1.086.950,00 |
| 12.09.2025 | 1,02 | 1,02 | 0,96 | 0,96 | -5,58% | 1.440.892,00 |
| 11.09.2025 | 1,01 | 1,08 | 1,01 | 1,02 | 2,00% | 1.711.133,00 |
| 10.09.2025 | 0,98 | 1,04 | 0,95 | 1,00 | 2,05% | 1.746.464,00 |
| 09.09.2025 | 0,96 | 0,99 | 0,93 | 0,98 | 1,44% | 1.308.950,00 |
| 08.09.2025 | 1,02 | 1,03 | 0,96 | 0,97 | -4,36% | 1.198.772,00 |
| 05.09.2025 | 0,97 | 1,01 | 0,96 | 1,01 | 3,81% | 1.664.699,00 |
| 04.09.2025 | 1,01 | 1,02 | 0,95 | 0,97 | -2,71% | 1.754.516,00 |
| 03.09.2025 | 1,03 | 1,08 | 0,99 | 1,00 | -2,91% | 1.339.158,00 |
| 02.09.2025 | 1,04 | 1,07 | 1,01 | 1,03 | -0,96% | 1.115.023,00 |
| 29.08.2025 | 1,08 | 1,10 | 1,03 | 1,04 | -3,70% | 893.574,00 |
| 28.08.2025 | 1,15 | 1,16 | 1,08 | 1,08 | -3,57% | 755.408,00 |
| 27.08.2025 | 1,12 | 1,16 | 1,11 | 1,12 | 0,90% | 811.887,00 |
| 26.08.2025 | 1,08 | 1,12 | 1,08 | 1,11 | 1,83% | 1.028.518,00 |
| 25.08.2025 | 1,17 | 1,17 | 1,07 | 1,09 | -5,22% | 2.400.404,00 |
| 22.08.2025 | 1,11 | 1,17 | 1,10 | 1,15 | 3,60% | 1.841.821,00 |
| 21.08.2025 | 1,11 | 1,18 | 1,10 | 1,11 | -1,77% | 998.387,00 |
| 20.08.2025 | 1,13 | 1,15 | 1,09 | 1,13 | -0,88% | 904.392,00 |
| 19.08.2025 | 1,19 | 1,19 | 1,06 | 1,14 | -5,00% | 2.103.608,00 |
| 18.08.2025 | 1,10 | 1,22 | 1,08 | 1,20 | 10,09% | 1.539.100,00 |
| 15.08.2025 | 1,09 | 1,16 | 1,08 | 1,09 | 1,87% | 1.679.834,00 |
| 14.08.2025 | 1,12 | 1,13 | 1,05 | 1,07 | -5,31% | 1.673.271,00 |
| 13.08.2025 | 0,95 | 1,24 | 0,95 | 1,13 | 20,69% | 5.372.533,00 |
| 12.08.2025 | 0,96 | 0,96 | 0,92 | 0,94 | 0,06% | 963.243,00 |
| 11.08.2025 | 0,92 | 0,97 | 0,91 | 0,94 | 1,55% | 781.727,00 |
| 08.08.2025 | 0,98 | 0,99 | 0,92 | 0,92 | -6,11% | 1.405.272,00 |
| 07.08.2025 | 1,05 | 1,06 | 0,98 | 0,98 | -5,63% | 1.439.765,00 |
| 06.08.2025 | 1,08 | 1,08 | 1,02 | 1,04 | -3,70% | 867.257,00 |
| 05.08.2025 | 1,05 | 1,13 | 1,05 | 1,08 | 1,89% | 1.074.170,00 |
| 04.08.2025 | 1,08 | 1,10 | 1,04 | 1,06 | -0,93% | 897.804,00 |
| 01.08.2025 | 1,10 | 1,11 | 1,06 | 1,07 | -3,17% | 767.084,00 |
| 31.07.2025 | 1,15 | 1,17 | 1,09 | 1,11 | -3,07% | 975.205,00 |
| 30.07.2025 | 1,20 | 1,23 | 1,13 | 1,14 | -1,72% | 1.276.667,00 |
| 29.07.2025 | 1,33 | 1,33 | 1,16 | 1,16 | -10,77% | 1.675.760,00 |
| 28.07.2025 | 1,25 | 1,35 | 1,25 | 1,30 | 4,84% | 2.036.853,00 |
| 25.07.2025 | 1,26 | 1,27 | 1,19 | 1,24 | -0,80% | 982.012,00 |
| 24.07.2025 | 1,30 | 1,30 | 1,20 | 1,25 | -2,34% | 1.813.300,00 |
| 23.07.2025 | 1,24 | 1,30 | 1,24 | 1,28 | 3,23% | 2.115.267,00 |
| 22.07.2025 | 1,16 | 1,24 | 1,12 | 1,24 | 7,83% | 3.073.315,00 |
| 21.07.2025 | 1,14 | 1,17 | 1,13 | 1,15 | 1,77% | 838.737,00 |
| 18.07.2025 | 1,18 | 1,19 | 1,13 | 1,13 | -1,74% | 976.872,00 |
| 17.07.2025 | 1,13 | 1,18 | 1,12 | 1,15 | 1,77% | 1.038.906,00 |
| 16.07.2025 | 1,15 | 1,15 | 1,11 | 1,13 | 0,00% | 973.218,00 |
| 15.07.2025 | 1,15 | 1,16 | 1,10 | 1,13 | -0,88% | 946.421,00 |
| 14.07.2025 | 1,17 | 1,18 | 1,14 | 1,14 | -0,87% | 1.218.251,00 |
| 11.07.2025 | 1,17 | 1,17 | 1,12 | 1,15 | -0,86% | 1.039.935,00 |
| 10.07.2025 | 1,17 | 1,18 | 1,14 | 1,16 | 0,87% | 1.476.355,00 |
| 09.07.2025 | 1,11 | 1,17 | 1,11 | 1,15 | 5,50% | 1.739.060,00 |
| 08.07.2025 | 1,09 | 1,12 | 1,09 | 1,09 | 2,83% | 741.091,00 |
| 07.07.2025 | 1,09 | 1,13 | 1,05 | 1,06 | -5,36% | 1.297.726,00 |
| 03.07.2025 | 1,12 | 1,16 | 1,11 | 1,12 | 0,45% | 1.213.797,00 |
| 02.07.2025 | 1,18 | 1,22 | 1,10 | 1,12 | -2,19% | 2.659.577,00 |
| 01.07.2025 | 1,14 | 1,20 | 1,10 | 1,14 | 1,79% | 1.509.717,00 |
| 30.06.2025 | 1,07 | 1,20 | 1,05 | 1,12 | 7,69% | 1.975.936,00 |
| 27.06.2025 | 1,09 | 1,10 | 1,03 | 1,04 | -5,45% | 3.748.222,00 |
| 26.06.2025 | 1,16 | 1,18 | 1,09 | 1,10 | -5,17% | 1.982.648,00 |
| 25.06.2025 | 1,18 | 1,20 | 1,12 | 1,16 | -0,85% | 843.507,00 |
| 24.06.2025 | 1,16 | 1,23 | 1,16 | 1,17 | 2,63% | 1.320.997,00 |
| 23.06.2025 | 1,16 | 1,18 | 1,11 | 1,14 | -4,20% | 1.268.133,00 |
| 20.06.2025 | 1,26 | 1,28 | 1,16 | 1,19 | -1,65% | 1.996.406,00 |
| 18.06.2025 | 1,19 | 1,32 | 1,16 | 1,21 | 0,83% | 1.855.975,00 |