7,300$
-0,54%
Echtzeit-Aktienkurs Fate Therapeutics, Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics, Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 7,27 | 7,65 | 7,23 | 7,34 | 0,00% | 2.715.592,00 |
27.03.2024 | 6,97 | 7,37 | 6,77 | 7,34 | 7,00% | 2.056.124,00 |
26.03.2024 | 7,03 | 7,13 | 6,68 | 6,86 | -0,15% | 2.922.854,00 |
25.03.2024 | 6,58 | 7,01 | 6,54 | 6,87 | 3,93% | 1.979.741,00 |
22.03.2024 | 7,47 | 7,59 | 6,61 | 6,61 | -11,04% | 1.997.087,00 |
21.03.2024 | 7,51 | 7,70 | 7,19 | 7,43 | -0,13% | 1.977.334,00 |
20.03.2024 | 6,95 | 7,66 | 6,78 | 7,44 | 6,29% | 2.539.751,00 |
19.03.2024 | 6,83 | 7,28 | 6,80 | 7,00 | -0,43% | 3.468.346,00 |
18.03.2024 | 7,49 | 7,50 | 6,95 | 7,03 | -6,14% | 1.916.463,00 |
15.03.2024 | 7,24 | 7,70 | 7,21 | 7,49 | 3,60% | 10.372.551,00 |
14.03.2024 | 7,62 | 7,67 | 6,91 | 7,23 | -5,24% | 2.237.499,00 |
13.03.2024 | 7,60 | 7,98 | 7,40 | 7,63 | -0,39% | 1.716.861,00 |
12.03.2024 | 7,83 | 8,27 | 7,65 | 7,66 | -2,92% | 2.759.004,00 |
11.03.2024 | 8,15 | 8,44 | 7,86 | 7,89 | -2,83% | 1.578.682,00 |
08.03.2024 | 8,52 | 8,74 | 7,82 | 8,12 | -2,75% | 2.478.073,00 |
07.03.2024 | 8,02 | 8,83 | 7,93 | 8,35 | 4,77% | 3.892.039,00 |
06.03.2024 | 7,16 | 8,07 | 7,01 | 7,97 | 15,01% | 2.423.059,00 |
05.03.2024 | 7,02 | 7,07 | 6,81 | 6,93 | -1,98% | 1.536.934,00 |
04.03.2024 | 7,77 | 7,90 | 7,05 | 7,07 | -8,66% | 1.534.729,00 |
01.03.2024 | 7,16 | 7,80 | 7,16 | 7,74 | 9,40% | 1.837.000,00 |
29.02.2024 | 7,43 | 7,60 | 7,06 | 7,08 | -0,91% | 1.631.018,00 |
28.02.2024 | 7,36 | 8,17 | 7,07 | 7,14 | -4,29% | 3.686.495,00 |
27.02.2024 | 7,56 | 8,63 | 6,71 | 7,46 | 7,34% | 3.940.645,00 |
26.02.2024 | 6,96 | 7,17 | 6,67 | 6,95 | -0,14% | 2.086.855,00 |
23.02.2024 | 6,86 | 7,11 | 6,75 | 6,96 | 1,16% | 1.536.994,00 |
22.02.2024 | 6,92 | 7,04 | 6,62 | 6,88 | 0,81% | 1.804.495,00 |
21.02.2024 | 7,03 | 7,09 | 6,47 | 6,83 | -3,19% | 1.951.682,00 |
20.02.2024 | 7,36 | 7,60 | 6,79 | 7,05 | -6,75% | 2.589.024,00 |
16.02.2024 | 7,00 | 7,74 | 6,87 | 7,56 | 6,78% | 2.562.500,00 |
15.02.2024 | 6,63 | 7,20 | 6,51 | 7,08 | 9,09% | 2.906.073,00 |
14.02.2024 | 6,58 | 6,60 | 6,21 | 6,49 | 1,72% | 1.309.116,00 |
13.02.2024 | 6,39 | 6,54 | 6,17 | 6,38 | -7,13% | 2.015.142,00 |
12.02.2024 | 6,31 | 6,88 | 6,19 | 6,87 | 9,22% | 2.277.532,00 |
09.02.2024 | 6,16 | 6,30 | 5,96 | 6,29 | 3,11% | 2.776.132,00 |
08.02.2024 | 5,58 | 6,16 | 5,49 | 6,10 | 9,71% | 2.676.215,00 |
07.02.2024 | 5,78 | 5,85 | 5,54 | 5,56 | -3,14% | 2.394.472,00 |
06.02.2024 | 6,33 | 6,33 | 5,29 | 5,74 | -9,75% | 3.466.077,00 |
05.02.2024 | 6,36 | 6,64 | 5,59 | 6,36 | -2,45% | 3.002.590,00 |
02.02.2024 | 6,70 | 6,83 | 6,19 | 6,52 | -3,55% | 4.236.587,00 |
01.02.2024 | 6,24 | 6,89 | 6,04 | 6,76 | 9,74% | 6.396.958,00 |
31.01.2024 | 5,52 | 6,64 | 5,46 | 6,16 | 10,39% | 6.715.778,00 |
30.01.2024 | 5,64 | 5,77 | 5,42 | 5,58 | -2,61% | 2.777.392,00 |
29.01.2024 | 4,56 | 5,95 | 4,43 | 5,73 | 25,64% | 7.194.258,00 |
26.01.2024 | 4,63 | 4,69 | 4,43 | 4,56 | -0,22% | 1.400.984,00 |
25.01.2024 | 4,66 | 4,80 | 4,40 | 4,57 | -1,08% | 1.483.846,00 |
24.01.2024 | 4,97 | 4,99 | 4,59 | 4,62 | -4,35% | 3.054.696,00 |
23.01.2024 | 4,80 | 4,97 | 4,72 | 4,83 | 2,33% | 2.258.852,00 |
22.01.2024 | 4,62 | 4,98 | 4,56 | 4,72 | 4,19% | 3.128.131,00 |
19.01.2024 | 4,40 | 4,63 | 4,10 | 4,53 | 4,62% | 3.284.475,00 |
18.01.2024 | 4,43 | 4,58 | 4,18 | 4,33 | -1,59% | 2.747.652,00 |
17.01.2024 | 4,31 | 4,69 | 4,24 | 4,40 | -2,65% | 2.080.641,00 |
16.01.2024 | 4,42 | 4,74 | 4,41 | 4,52 | -0,66% | 2.259.024,00 |
12.01.2024 | 4,57 | 4,75 | 4,36 | 4,55 | 1,79% | 3.231.119,00 |
11.01.2024 | 4,49 | 4,65 | 4,30 | 4,47 | -2,61% | 2.370.118,00 |
10.01.2024 | 4,42 | 4,63 | 4,27 | 4,59 | 4,08% | 3.063.491,00 |
09.01.2024 | 4,05 | 4,53 | 3,97 | 4,41 | 6,78% | 3.616.289,00 |
08.01.2024 | 3,80 | 4,30 | 3,58 | 4,13 | 9,55% | 3.393.591,00 |
05.01.2024 | 3,76 | 3,96 | 3,62 | 3,77 | -1,82% | 1.135.733,00 |
04.01.2024 | 3,55 | 3,94 | 3,50 | 3,84 | 8,47% | 2.148.434,00 |
03.01.2024 | 3,58 | 3,66 | 3,46 | 3,54 | -4,32% | 2.729.863,00 |
02.01.2024 | 3,66 | 4,10 | 3,56 | 3,70 | -1,07% | 1.609.991,00 |
29.12.2023 | 4,09 | 4,11 | 3,72 | 3,74 | -5,08% | 1.657.253,00 |
28.12.2023 | 3,65 | 4,13 | 3,65 | 3,94 | 7,65% | 1.698.503,00 |
27.12.2023 | 3,78 | 3,94 | 3,57 | 3,66 | -1,61% | 1.975.610,00 |
26.12.2023 | 3,49 | 3,80 | 3,43 | 3,72 | 8,77% | 3.276.903,00 |
22.12.2023 | 3,36 | 3,68 | 3,34 | 3,42 | 2,09% | 1.389.205,00 |
21.12.2023 | 3,13 | 3,42 | 3,11 | 3,35 | 9,12% | 1.252.954,00 |
20.12.2023 | 3,25 | 3,38 | 3,05 | 3,07 | -6,69% | 1.333.595,00 |
19.12.2023 | 3,17 | 3,39 | 3,09 | 3,29 | 4,44% | 2.330.087,00 |
18.12.2023 | 2,98 | 3,55 | 2,96 | 3,15 | 4,30% | 3.194.064,00 |
15.12.2023 | 3,03 | 3,16 | 2,99 | 3,02 | 1,34% | 4.124.921,00 |
14.12.2023 | 2,82 | 3,02 | 2,77 | 2,98 | 11,19% | 3.355.527,00 |
13.12.2023 | 2,40 | 2,68 | 2,31 | 2,68 | 11,67% | 1.525.659,00 |
12.12.2023 | 2,26 | 2,40 | 2,20 | 2,40 | 5,03% | 1.032.537,00 |
11.12.2023 | 2,21 | 2,29 | 2,10 | 2,29 | 2,01% | 1.000.008,00 |
08.12.2023 | 2,33 | 2,41 | 2,24 | 2,24 | -4,68% | 783.731,00 |
07.12.2023 | 2,43 | 2,43 | 2,29 | 2,35 | -2,08% | 666.507,00 |
06.12.2023 | 2,39 | 2,50 | 2,29 | 2,40 | 1,69% | 1.261.509,00 |
05.12.2023 | 2,51 | 2,55 | 2,35 | 2,36 | -7,09% | 1.103.614,00 |
04.12.2023 | 2,60 | 2,71 | 2,50 | 2,54 | -4,15% | 920.070,00 |
01.12.2023 | 2,51 | 2,66 | 2,30 | 2,65 | 6,43% | 1.251.678,00 |
30.11.2023 | 2,66 | 2,71 | 2,47 | 2,49 | -4,96% | 2.837.332,00 |
29.11.2023 | 2,60 | 2,84 | 2,58 | 2,62 | 3,56% | 2.215.004,00 |
28.11.2023 | 2,27 | 2,55 | 2,17 | 2,53 | 10,96% | 1.726.820,00 |
27.11.2023 | 2,36 | 2,36 | 2,20 | 2,28 | -3,39% | 1.172.981,00 |
24.11.2023 | 2,39 | 2,49 | 2,32 | 2,36 | -1,26% | 469.723,00 |
22.11.2023 | 2,48 | 2,56 | 2,37 | 2,39 | -2,45% | 722.171,00 |
21.11.2023 | 2,54 | 2,56 | 2,38 | 2,45 | -5,59% | 1.280.578,00 |
20.11.2023 | 2,44 | 2,70 | 2,39 | 2,60 | 6,79% | 1.615.799,00 |
17.11.2023 | 2,42 | 2,49 | 2,37 | 2,43 | 2,10% | 760.690,00 |
16.11.2023 | 2,45 | 2,45 | 2,25 | 2,38 | -4,03% | 1.952.392,00 |
15.11.2023 | 2,32 | 2,61 | 2,28 | 2,48 | 7,36% | 3.345.795,00 |
14.11.2023 | 2,14 | 2,31 | 2,05 | 2,31 | 16,08% | 2.130.136,00 |
13.11.2023 | 2,01 | 2,08 | 1,94 | 1,99 | -3,40% | 773.481,00 |
10.11.2023 | 2,15 | 2,16 | 1,91 | 2,06 | -3,74% | 1.575.373,00 |
09.11.2023 | 2,40 | 2,73 | 2,10 | 2,14 | -8,15% | 4.160.630,00 |
08.11.2023 | 2,30 | 2,40 | 2,24 | 2,33 | 0,87% | 1.185.896,00 |
07.11.2023 | 2,46 | 2,51 | 2,25 | 2,31 | -7,97% | 2.205.639,00 |
06.11.2023 | 2,39 | 2,57 | 2,34 | 2,51 | 5,02% | 3.253.695,00 |
03.11.2023 | 2,29 | 2,51 | 2,26 | 2,39 | 8,14% | 3.190.339,00 |