1,005$
3,29%
Echtzeit-Aktienkurs Fate Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,60% | 781.727,00 |
| 08.08.2025 | 0,98 | 0,99 | 0,92 | 0,92 | -6,15% | 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 |
| 17.06.2025 | 1,24 | 1,31 | 1,19 | 1,20 | -3,23% | 1.488.459,00 |
| 16.06.2025 | 1,29 | 1,33 | 1,21 | 1,24 | -2,75% | 1.483.063,00 |
| 13.06.2025 | 1,40 | 1,40 | 1,27 | 1,28 | -8,93% | 2.429.143,00 |
| 12.06.2025 | 1,50 | 1,51 | 1,39 | 1,40 | -9,68% | 2.166.577,00 |
| 11.06.2025 | 1,72 | 1,74 | 1,52 | 1,55 | -7,19% | 4.031.064,00 |
| 10.06.2025 | 1,55 | 1,82 | 1,54 | 1,67 | 9,87% | 4.924.127,00 |
| 09.06.2025 | 1,66 | 1,66 | 1,49 | 1,52 | -5,00% | 1.420.108,00 |
| 06.06.2025 | 1,36 | 1,68 | 1,36 | 1,60 | 19,40% | 4.680.675,00 |
| 05.06.2025 | 1,41 | 1,43 | 1,34 | 1,34 | -5,63% | 794.187,00 |
| 04.06.2025 | 1,36 | 1,45 | 1,35 | 1,42 | 4,41% | 1.896.299,00 |
| 03.06.2025 | 1,30 | 1,41 | 1,24 | 1,36 | 4,62% | 1.830.781,00 |
| 02.06.2025 | 1,29 | 1,39 | 1,26 | 1,30 | 7,44% | 1.772.903,00 |
| 30.05.2025 | 1,31 | 1,33 | 1,21 | 1,21 | -8,33% | 1.332.995,00 |
| 29.05.2025 | 1,27 | 1,38 | 1,27 | 1,32 | 3,94% | 1.421.878,00 |
| 28.05.2025 | 1,21 | 1,35 | 1,19 | 1,27 | 4,10% | 1.745.737,00 |
| 27.05.2025 | 1,19 | 1,30 | 1,19 | 1,22 | 5,17% | 1.362.389,00 |
| 23.05.2025 | 1,16 | 1,21 | 1,15 | 1,16 | -3,33% | 788.583,00 |
| 22.05.2025 | 1,15 | 1,22 | 1,14 | 1,20 | 2,56% | 961.567,00 |
| 21.05.2025 | 1,21 | 1,27 | 1,12 | 1,17 | -6,40% | 1.547.004,00 |
| 20.05.2025 | 1,22 | 1,30 | 1,19 | 1,25 | 2,46% | 1.325.401,00 |
| 19.05.2025 | 1,07 | 1,28 | 1,07 | 1,22 | 14,02% | 3.188.779,00 |
| 16.05.2025 | 1,00 | 1,12 | 1,00 | 1,07 | 5,94% | 2.096.631,00 |
| 15.05.2025 | 0,95 | 1,04 | 0,93 | 1,01 | 5,21% | 953.947,00 |
| 14.05.2025 | 1,05 | 1,09 | 0,95 | 0,96 | -4,00% | 2.279.006,00 |
| 13.05.2025 | 1,11 | 1,11 | 1,00 | 1,00 | -6,54% | 2.152.215,00 |
| 12.05.2025 | 1,09 | 1,20 | 1,05 | 1,07 | 2,88% | 2.043.245,00 |
| 09.05.2025 | 1,04 | 1,14 | 1,03 | 1,04 | 0,97% | 1.779.490,00 |
| 08.05.2025 | 1,01 | 1,09 | 0,99 | 1,03 | 3,00% | 2.138.321,00 |
| 07.05.2025 | 0,96 | 1,01 | 0,91 | 1,00 | 4,41% | 1.441.729,00 |
| 06.05.2025 | 1,23 | 1,23 | 0,95 | 0,96 | -18,14% | 3.863.092,00 |
| 05.05.2025 | 1,32 | 1,33 | 1,14 | 1,17 | -10,69% | 1.623.422,00 |
| 02.05.2025 | 1,26 | 1,34 | 1,23 | 1,31 | 5,65% | 1.369.280,00 |
| 01.05.2025 | 1,28 | 1,30 | 1,21 | 1,24 | -4,25% | 1.077.117,00 |
| 30.04.2025 | 1,15 | 1,34 | 1,15 | 1,30 | 10,68% | 2.083.958,00 |
| 29.04.2025 | 1,25 | 1,27 | 1,15 | 1,17 | -6,40% | 1.354.007,00 |
| 28.04.2025 | 1,28 | 1,31 | 1,23 | 1,25 | -2,34% | 1.141.483,00 |
| 25.04.2025 | 1,32 | 1,35 | 1,27 | 1,28 | -5,19% | 1.237.584,00 |
| 24.04.2025 | 1,33 | 1,39 | 1,29 | 1,35 | 1,12% | 1.549.570,00 |
| 23.04.2025 | 1,42 | 1,49 | 1,33 | 1,34 | -2,55% | 2.159.294,00 |
| 22.04.2025 | 1,26 | 1,42 | 1,26 | 1,37 | 9,60% | 3.651.233,00 |
| 21.04.2025 | 1,10 | 1,39 | 1,10 | 1,25 | 12,61% | 5.734.466,00 |
| 17.04.2025 | 1,03 | 1,17 | 1,02 | 1,11 | 5,71% | 1.687.729,00 |
| 16.04.2025 | 1,12 | 1,18 | 1,03 | 1,05 | -6,25% | 1.657.571,00 |
| 15.04.2025 | 0,94 | 1,15 | 0,93 | 1,12 | 21,17% | 1.878.936,00 |
| 14.04.2025 | 1,11 | 1,13 | 0,87 | 0,92 | -12,80% | 4.169.873,00 |