1,350$
-15,89%
Echtzeit-Aktienkurs Fate Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,58 | 1,59 | 1,25 | 1,34 | -16,56% | 3.674.385,00 |
| 11.11.2026 | 1,78 | 1,80 | 1,60 | 1,60 | -9,60% | 2.595.291,00 |
| 10.11.2026 | 1,90 | 1,96 | 1,70 | 1,77 | -8,76% | 1.741.324,00 |
| 09.11.2026 | 1,87 | 2,00 | 1,85 | 1,94 | 5,72% | 2.213.355,00 |
| 06.11.2026 | 1,85 | 1,95 | 1,81 | 1,84 | -1,08% | 1.862.248,00 |
| 05.11.2026 | 1,97 | 2,02 | 1,82 | 1,86 | -11,46% | 2.785.731,00 |
| 04.11.2026 | 2,07 | 2,10 | 2,03 | 2,10 | 2,20% | 723.981,00 |
| 03.11.2026 | 2,07 | 2,12 | 2,01 | 2,05 | 1,99% | 876.174,00 |
| 02.11.2026 | 2,09 | 2,15 | 1,98 | 2,01 | -3,37% | 1.265.628,00 |
| 30.10.2026 | 2,13 | 2,17 | 2,01 | 2,08 | -4,59% | 1.064.418,00 |
| 29.10.2026 | 2,17 | 2,23 | 2,12 | 2,18 | 0,21% | 802.956,00 |
| 28.10.2026 | 2,04 | 2,18 | 2,04 | 2,18 | 5,35% | 1.101.780,00 |
| 27.10.2026 | 2,05 | 2,09 | 2,03 | 2,07 | 0,73% | 923.550,00 |
| 26.10.2026 | 2,10 | 2,14 | 2,04 | 2,05 | -2,84% | 1.458.275,00 |
| 23.10.2026 | 2,08 | 2,14 | 2,02 | 2,11 | 0,00% | 1.111.188,00 |
| 22.10.2026 | 2,06 | 2,11 | 2,04 | 2,11 | 1,93% | 862.477,00 |
| 21.10.2026 | 2,07 | 2,14 | 2,05 | 2,07 | 0,98% | 1.213.459,00 |
| 20.10.2026 | 1,86 | 2,15 | 1,84 | 2,05 | 9,92% | 1.741.751,00 |
| 19.10.2026 | 1,79 | 1,90 | 1,75 | 1,87 | 4,19% | 1.683.297,00 |
| 16.10.2026 | 1,94 | 1,98 | 1,78 | 1,79 | -7,01% | 1.384.493,00 |
| 15.10.2026 | 1,96 | 1,99 | 1,91 | 1,93 | -0,77% | 1.157.613,00 |
| 14.10.2026 | 1,95 | 1,99 | 1,89 | 1,94 | -3,00% | 1.673.633,00 |
| 13.10.2026 | 2,13 | 2,13 | 1,98 | 2,00 | -6,10% | 952.069,00 |
| 12.10.2026 | 2,13 | 2,18 | 2,10 | 2,13 | -2,29% | 616.842,00 |
| 09.10.2026 | 2,13 | 2,28 | 2,10 | 2,18 | 2,83% | 773.466,00 |
| 08.10.2026 | 2,12 | 2,13 | 2,03 | 2,12 | -1,40% | 1.475.710,00 |
| 07.10.2026 | 2,28 | 2,30 | 2,14 | 2,15 | -6,11% | 860.847,00 |
| 06.10.2026 | 2,43 | 2,49 | 2,29 | 2,29 | -5,76% | 1.130.753,00 |
| 05.10.2026 | 2,32 | 2,58 | 2,29 | 2,43 | 4,74% | 3.379.154,00 |
| 02.10.2026 | 2,34 | 2,36 | 2,27 | 2,32 | 0,87% | 658.023,00 |
| 01.10.2026 | 2,37 | 2,39 | 2,29 | 2,30 | -3,36% | 811.295,00 |
| 30.09.2026 | 2,40 | 2,50 | 2,36 | 2,38 | -0,21% | 1.075.071,00 |
| 29.09.2026 | 2,37 | 2,41 | 2,29 | 2,39 | 0,42% | 1.253.920,00 |
| 28.09.2026 | 2,30 | 2,42 | 2,27 | 2,38 | 1,06% | 1.143.814,00 |
| 25.09.2026 | 2,34 | 2,47 | 2,27 | 2,35 | 0,86% | 3.387.241,00 |
| 24.09.2026 | 2,43 | 2,43 | 2,27 | 2,33 | -4,31% | 1.178.528,00 |
| 23.09.2026 | 2,57 | 2,59 | 2,43 | 2,44 | -5,62% | 902.794,00 |
| 22.09.2026 | 2,55 | 2,63 | 2,51 | 2,58 | 1,57% | 1.662.649,00 |
| 21.09.2026 | 2,52 | 2,58 | 2,44 | 2,54 | 0,40% | 1.265.133,00 |
| 18.09.2026 | 2,59 | 2,61 | 2,48 | 2,53 | 0,00% | 4.186.790,00 |
| 17.09.2026 | 2,48 | 2,69 | 2,46 | 2,53 | 3,69% | 5.134.732,00 |
| 16.09.2026 | 2,35 | 2,47 | 2,35 | 2,44 | 3,83% | 1.274.053,00 |
| 15.09.2026 | 2,33 | 2,40 | 2,27 | 2,35 | 0,64% | 767.190,00 |
| 14.09.2026 | 2,30 | 2,40 | 2,28 | 2,34 | 1,08% | 645.655,00 |
| 11.09.2026 | 2,36 | 2,39 | 2,30 | 2,31 | -0,43% | 742.393,00 |
| 10.09.2026 | 2,42 | 2,45 | 2,28 | 2,32 | -4,53% | 751.110,00 |
| 09.09.2026 | 2,48 | 2,52 | 2,42 | 2,43 | -2,61% | 552.905,00 |
| 08.09.2026 | 2,45 | 2,55 | 2,40 | 2,50 | 0,60% | 1.918.064,00 |
| 04.09.2026 | 2,41 | 2,49 | 2,38 | 2,48 | 2,48% | 611.433,00 |
| 03.09.2026 | 2,45 | 2,51 | 2,40 | 2,42 | -1,22% | 715.335,00 |
| 02.09.2026 | 2,43 | 2,51 | 2,38 | 2,45 | 0,20% | 1.218.923,00 |
| 01.09.2026 | 2,35 | 2,48 | 2,34 | 2,45 | 2,30% | 1.039.563,00 |
| 31.08.2026 | 2,40 | 2,44 | 2,37 | 2,39 | -1,65% | 548.396,00 |
| 28.08.2026 | 2,53 | 2,53 | 2,41 | 2,43 | -3,95% | 714.904,00 |
| 27.08.2026 | 2,56 | 2,60 | 2,51 | 2,53 | -1,17% | 1.564.376,00 |
| 26.08.2026 | 2,54 | 2,60 | 2,50 | 2,56 | 0,39% | 1.045.400,00 |
| 25.08.2026 | 2,46 | 2,62 | 2,46 | 2,55 | 4,51% | 2.432.324,00 |
| 24.08.2026 | 2,34 | 2,45 | 2,23 | 2,44 | 4,72% | 1.310.379,00 |
| 21.08.2026 | 2,46 | 2,51 | 2,32 | 2,33 | -4,51% | 1.697.067,00 |
| 20.08.2026 | 2,65 | 2,65 | 2,44 | 2,44 | -8,44% | 1.563.156,00 |
| 19.08.2026 | 2,61 | 2,70 | 2,59 | 2,67 | 4,10% | 1.215.316,00 |
| 18.08.2026 | 2,59 | 2,63 | 2,53 | 2,56 | -2,29% | 942.751,00 |
| 17.08.2026 | 2,57 | 2,70 | 2,51 | 2,62 | 1,95% | 3.182.553,00 |
| 14.08.2026 | 2,58 | 2,60 | 2,48 | 2,57 | 1,98% | 1.995.029,00 |
| 13.08.2026 | 2,83 | 2,85 | 2,51 | 2,52 | -7,35% | 2.352.084,00 |
| 12.08.2026 | 2,75 | 2,81 | 2,69 | 2,72 | -0,55% | 1.228.946,00 |
| 11.08.2026 | 2,79 | 2,82 | 2,69 | 2,74 | -0,91% | 1.281.390,00 |
| 10.08.2026 | 2,85 | 2,85 | 2,74 | 2,76 | -1,43% | 1.949.148,00 |
| 07.08.2026 | 2,56 | 2,88 | 2,48 | 2,80 | 12,68% | 4.015.589,00 |
| 06.08.2026 | 2,64 | 2,64 | 2,46 | 2,49 | -3,87% | 2.227.298,00 |
| 05.08.2026 | 2,62 | 2,68 | 2,56 | 2,59 | 0,58% | 3.384.905,00 |
| 04.08.2026 | 2,53 | 2,69 | 2,41 | 2,57 | 3,63% | 6.439.188,00 |
| 03.08.2026 | 2,43 | 2,55 | 2,37 | 2,48 | 1,22% | 1.251.832,00 |
| 31.07.2026 | 2,51 | 2,56 | 2,39 | 2,45 | -2,39% | 1.459.168,00 |
| 30.07.2026 | 2,36 | 2,55 | 2,35 | 2,51 | 6,36% | 1.690.116,00 |
| 29.07.2026 | 2,33 | 2,43 | 2,26 | 2,36 | 1,72% | 1.075.109,00 |
| 28.07.2026 | 2,42 | 2,42 | 2,25 | 2,32 | -4,53% | 1.844.565,00 |
| 27.07.2026 | 2,49 | 2,52 | 2,39 | 2,43 | 0,83% | 561.104,00 |
| 24.07.2026 | 2,52 | 2,55 | 2,40 | 2,41 | -4,37% | 1.044.435,00 |
| 23.07.2026 | 2,57 | 2,61 | 2,48 | 2,52 | -2,33% | 1.631.117,00 |
| 22.07.2026 | 2,80 | 2,82 | 2,57 | 2,58 | -8,99% | 1.488.491,00 |
| 21.07.2026 | 2,84 | 2,86 | 2,78 | 2,84 | 1,43% | 1.140.865,00 |
| 20.07.2026 | 2,78 | 2,89 | 2,74 | 2,80 | 0,54% | 1.454.440,00 |
| 17.07.2026 | 2,60 | 2,94 | 2,60 | 2,78 | 1,83% | 1.692.627,00 |
| 16.07.2026 | 2,94 | 2,94 | 2,69 | 2,73 | -8,54% | 5.195.656,00 |
| 15.07.2026 | 2,99 | 3,02 | 2,86 | 2,99 | -0,17% | 1.931.661,00 |
| 14.07.2026 | 3,03 | 3,10 | 2,96 | 2,99 | -0,99% | 1.874.490,00 |
| 13.07.2026 | 3,08 | 3,23 | 2,80 | 3,02 | -2,58% | 6.041.438,00 |
| 10.07.2026 | 3,11 | 3,14 | 2,82 | 3,10 | -0,48% | 6.523.782,00 |
| 09.07.2026 | 2,97 | 3,16 | 2,94 | 3,12 | 6,31% | 3.046.123,00 |
| 08.07.2026 | 2,92 | 3,08 | 2,84 | 2,93 | -2,50% | 1.907.203,00 |
| 07.07.2026 | 3,00 | 3,15 | 2,89 | 3,01 | 0,50% | 2.405.987,00 |
| 06.07.2026 | 2,93 | 3,12 | 2,84 | 2,99 | 2,40% | 3.394.263,00 |
| 02.07.2026 | 3,02 | 3,21 | 2,87 | 2,92 | -3,15% | 4.192.924,00 |
| 01.07.2026 | 2,66 | 3,11 | 2,65 | 3,02 | 11,67% | 5.836.337,00 |
| 30.06.2026 | 2,42 | 2,72 | 2,38 | 2,70 | 12,03% | 8.269.656,00 |
| 29.06.2026 | 2,17 | 2,48 | 2,08 | 2,41 | 14,76% | 5.880.440,00 |
| 26.06.2026 | 1,88 | 2,11 | 1,86 | 2,10 | 12,90% | 15.315.687,00 |
| 25.06.2026 | 2,09 | 2,15 | 1,81 | 1,86 | -9,71% | 6.678.369,00 |
| 24.06.2026 | 2,17 | 2,35 | 2,05 | 2,06 | -4,85% | 3.812.750,00 |