1,130$
7,62%
Echtzeit-Aktienkurs Fate Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -8,30% | 1.721.584,00 |
| 04.02.2026 | 1,19 | 1,19 | 1,10 | 1,15 | -0,87% | 1.249.718,00 |
| 03.02.2026 | 1,23 | 1,23 | 1,10 | 1,16 | -6,10% | 2.392.681,00 |
| 02.02.2026 | 1,17 | 1,26 | 1,15 | 1,23 | 3,36% | 1.664.943,00 |
| 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% | 818.594,00 |
| 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% | 1.715.523,00 |
| 26.01.2026 | 1,21 | 1,25 | 1,17 | 1,23 | 1,65% | 1.090.439,00 |
| 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 | 6,38% | 2.714.389,00 |
| 21.01.2026 | 1,13 | 1,18 | 1,11 | 1,18 | 6,82% | 1.467.807,00 |
| 20.01.2026 | 1,17 | 1,19 | 1,10 | 1,10 | -7,56% | 1.904.657,00 |
| 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% | 1.061.215,00 |
| 14.01.2026 | 1,03 | 1,09 | 1,03 | 1,08 | 5,88% | 1.493.723,00 |
| 13.01.2026 | 1,07 | 1,08 | 1,02 | 1,02 | -4,67% | 1.441.031,00 |
| 12.01.2026 | 1,07 | 1,08 | 1,03 | 1,07 | 1,90% | 1.912.480,00 |
| 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% | 1.456.150,00 |
| 07.01.2026 | 1,02 | 1,13 | 1,02 | 1,11 | 9,36% | 2.194.044,00 |
| 06.01.2026 | 1,00 | 1,06 | 1,00 | 1,02 | 0,50% | 1.541.207,00 |
| 05.01.2026 | 0,99 | 1,02 | 0,97 | 1,01 | 2,43% | 2.444.446,00 |
| 02.01.2026 | 0,99 | 1,01 | 0,97 | 0,99 | 0,35% | 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% | 1.233.952,00 |
| 29.12.2025 | 1,00 | 1,02 | 0,98 | 1,00 | -0,25% | 1.082.431,00 |
| 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% | 3.582.591,00 |
| 22.12.2025 | 1,06 | 1,10 | 1,05 | 1,05 | 0,00% | 1.210.829,00 |
| 19.12.2025 | 1,05 | 1,12 | 1,03 | 1,05 | -1,41% | 2.831.384,00 |
| 18.12.2025 | 1,06 | 1,08 | 1,02 | 1,07 | 0,95% | 1.566.761,00 |
| 17.12.2025 | 1,10 | 1,13 | 1,05 | 1,06 | -3,21% | 1.506.231,00 |
| 16.12.2025 | 1,12 | 1,19 | 1,08 | 1,09 | -2,68% | 1.620.436,00 |
| 15.12.2025 | 1,16 | 1,16 | 1,09 | 1,12 | -2,61% | 1.088.444,00 |
| 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 | 0,91% | 1.009.091,00 |
| 10.12.2025 | 1,06 | 1,10 | 1,04 | 1,10 | 4,76% | 1.437.413,00 |
| 09.12.2025 | 1,08 | 1,10 | 1,04 | 1,05 | -1,41% | 921.534,00 |
| 08.12.2025 | 1,08 | 1,11 | 1,03 | 1,07 | -1,39% | 1.231.167,00 |
| 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% | 1.407.141,00 |
| 03.12.2025 | 1,00 | 1,09 | 0,99 | 1,08 | 7,46% | 1.108.666,00 |
| 02.12.2025 | 1,04 | 1,06 | 1,00 | 1,01 | -1,95% | 910.422,00 |
| 01.12.2025 | 1,14 | 1,15 | 1,02 | 1,03 | -10,09% | 1.400.979,00 |
| 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 | -2,30% | 939.327,00 |
| 24.11.2025 | 1,05 | 1,10 | 1,05 | 1,09 | 5,34% | 909.480,00 |
| 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% | 1.191.171,00 |
| 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% | 976.979,00 |
| 17.11.2025 | 0,98 | 1,06 | 0,96 | 0,97 | 0,93% | 1.753.218,00 |
| 14.11.2025 | 0,99 | 1,05 | 0,95 | 0,96 | -1,70% | 2.845.208,00 |
| 13.11.2025 | 1,04 | 1,10 | 0,98 | 0,98 | -5,70% | 2.244.142,00 |
| 12.11.2025 | 1,11 | 1,16 | 1,03 | 1,04 | -7,14% | 2.010.522,00 |
| 11.11.2025 | 1,09 | 1,13 | 1,06 | 1,12 | 2,75% | 766.465,00 |
| 10.11.2025 | 1,10 | 1,12 | 1,05 | 1,09 | 1,87% | 1.052.135,00 |
| 07.11.2025 | 1,03 | 1,10 | 1,00 | 1,07 | 3,88% | 1.689.829,00 |
| 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 |