1,344€
-6,31%
Echtzeit-Aktienkurs Fate Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,48 | 1,51 | 1,34 | 1,35 | -8,02% | - |
| 20.02.2025 | 1,69 | 1,70 | 1,44 | 1,47 | -10,58% | - |
| 19.02.2025 | 1,49 | 1,73 | 1,37 | 1,65 | 12,67% | - |
| 18.02.2025 | 1,51 | 1,62 | 1,41 | 1,46 | 1,46% | - |
| 17.02.2025 | 1,37 | 1,51 | 1,36 | 1,44 | 5,96% | 91.395,00 |
| 14.02.2025 | 1,22 | 1,51 | 1,20 | 1,36 | 11,40% | - |
| 13.02.2025 | 1,21 | 1,24 | 1,19 | 1,22 | 0,91% | - |
| 12.02.2025 | 1,17 | 1,21 | 1,11 | 1,21 | 5,41% | - |
| 11.02.2025 | 1,22 | 1,22 | 1,14 | 1,15 | -6,60% | - |
| 10.02.2025 | 1,24 | 1,26 | 1,21 | 1,23 | -0,65% | - |
| 07.02.2025 | 1,36 | 1,36 | 1,23 | 1,24 | -8,65% | - |
| 06.02.2025 | 1,37 | 1,38 | 1,34 | 1,35 | -0,59% | - |
| 05.02.2025 | 1,25 | 1,43 | 1,25 | 1,36 | 8,19% | - |
| 04.02.2025 | 1,22 | 1,26 | 1,18 | 1,26 | 2,28% | 2.500,00 |
| 03.02.2025 | 1,16 | 1,27 | 1,16 | 1,23 | -0,81% | 6.745,00 |
| 31.01.2025 | 1,31 | 1,35 | 1,24 | 1,24 | -5,56% | - |
| 30.01.2025 | 1,28 | 1,35 | 1,25 | 1,31 | 4,71% | - |
| 29.01.2025 | 1,26 | 1,30 | 1,21 | 1,25 | 0,16% | - |
| 28.01.2025 | 1,31 | 1,34 | 1,23 | 1,25 | -5,30% | - |
| 27.01.2025 | 1,24 | 1,37 | 1,22 | 1,32 | 4,59% | - |
| 24.01.2025 | 1,29 | 1,29 | 1,23 | 1,26 | -2,17% | - |
| 23.01.2025 | 1,29 | 1,33 | 1,24 | 1,29 | -0,08% | - |
| 22.01.2025 | 1,26 | 1,31 | 1,23 | 1,29 | 2,38% | - |
| 21.01.2025 | 1,25 | 1,29 | 1,22 | 1,26 | -0,16% | 4.000,00 |
| 20.01.2025 | 1,24 | 1,28 | 1,23 | 1,26 | 1,85% | - |
| 17.01.2025 | 1,22 | 1,27 | 1,21 | 1,24 | 1,80% | - |
| 16.01.2025 | 1,29 | 1,32 | 1,19 | 1,22 | -5,28% | - |
| 15.01.2025 | 1,23 | 1,32 | 1,12 | 1,29 | 5,67% | - |
| 14.01.2025 | 1,28 | 1,32 | 1,02 | 1,22 | -3,94% | - |
| 13.01.2025 | 1,40 | 1,47 | 1,26 | 1,27 | -11,33% | - |
| 10.01.2025 | 1,61 | 1,64 | 1,42 | 1,43 | -11,07% | 20.000,00 |
| 09.01.2025 | 1,63 | 1,63 | 1,60 | 1,61 | -0,37% | - |
| 08.01.2025 | 1,69 | 1,87 | 1,59 | 1,61 | -4,33% | - |
| 07.01.2025 | 1,79 | 1,84 | 1,67 | 1,69 | -6,54% | 800,00 |
| 06.01.2025 | 1,75 | 1,91 | 1,72 | 1,81 | 3,03% | - |
| 03.01.2025 | 1,74 | 1,80 | 1,68 | 1,75 | 0,69% | - |
| 02.01.2025 | 1,62 | 1,86 | 1,58 | 1,74 | 14,78% | - |
| 30.12.2024 | 1,53 | 1,54 | 1,51 | 1,52 | -1,56% | - |
| 27.12.2024 | 1,55 | 1,68 | 1,51 | 1,54 | -3,21% | - |
| 23.12.2024 | 1,64 | 1,64 | 1,52 | 1,59 | -1,55% | - |
| 20.12.2024 | 1,58 | 1,73 | 1,55 | 1,62 | 1,25% | - |
| 19.12.2024 | 1,62 | 1,68 | 1,53 | 1,60 | -1,85% | - |
| 18.12.2024 | 1,80 | 1,86 | 1,59 | 1,63 | -9,06% | - |
| 17.12.2024 | 1,90 | 1,95 | 1,76 | 1,79 | -6,29% | - |
| 16.12.2024 | 1,82 | 1,96 | 1,74 | 1,91 | 9,72% | - |
| 13.12.2024 | 1,84 | 1,98 | 1,74 | 1,74 | -5,44% | - |
| 12.12.2024 | 2,07 | 2,19 | 1,82 | 1,84 | -11,29% | - |
| 11.12.2024 | 2,17 | 2,23 | 2,03 | 2,07 | -4,07% | 4.200,00 |
| 10.12.2024 | 2,69 | 2,71 | 2,15 | 2,16 | -16,34% | - |
| 09.12.2024 | 2,48 | 2,77 | 2,45 | 2,58 | 3,15% | - |
| 06.12.2024 | 2,24 | 2,50 | 2,23 | 2,50 | 11,59% | - |
| 05.12.2024 | 2,42 | 2,48 | 2,23 | 2,24 | -7,69% | - |
| 04.12.2024 | 2,49 | 2,62 | 2,41 | 2,43 | -2,68% | - |
| 03.12.2024 | 2,81 | 2,83 | 2,46 | 2,50 | -11,26% | - |
| 02.12.2024 | 3,01 | 3,23 | 2,70 | 2,82 | -6,94% | - |
| 29.11.2024 | 3,06 | 3,24 | 2,93 | 3,03 | -1,34% | - |
| 28.11.2024 | 3,02 | 3,13 | 3,02 | 3,07 | 2,03% | - |
| 27.11.2024 | 2,57 | 3,09 | 2,48 | 3,01 | 17,29% | 400,00 |
| 26.11.2024 | 2,30 | 3,15 | 2,28 | 2,56 | 10,62% | - |
| 25.11.2024 | 2,23 | 2,41 | 2,20 | 2,32 | 5,56% | - |
| 22.11.2024 | 1,98 | 2,26 | 1,97 | 2,19 | 11,31% | - |
| 21.11.2024 | 2,10 | 2,25 | 1,92 | 1,97 | -6,23% | - |
| 20.11.2024 | 2,07 | 2,23 | 1,93 | 2,10 | 2,39% | - |
| 19.11.2024 | 2,27 | 2,28 | 1,92 | 2,05 | -4,82% | 1.000,00 |
| 18.11.2024 | 1,93 | 3,30 | 1,92 | 2,16 | 12,11% | - |
| 15.11.2024 | 1,94 | 2,01 | 1,86 | 1,92 | -2,48% | - |
| 14.11.2024 | 2,05 | 2,10 | 1,94 | 1,97 | -4,18% | - |
| 13.11.2024 | 2,23 | 2,41 | 2,05 | 2,06 | -8,29% | - |
| 12.11.2024 | 2,41 | 2,42 | 2,25 | 2,25 | -7,12% | - |
| 11.11.2024 | 2,30 | 2,42 | 2,23 | 2,42 | 7,28% | - |
| 08.11.2024 | 2,44 | 2,45 | 2,18 | 2,25 | -4,37% | - |
| 07.11.2024 | 2,62 | 2,65 | 2,33 | 2,36 | -9,52% | 700,00 |
| 06.11.2024 | 2,54 | 2,69 | 2,49 | 2,60 | 6,33% | 6.000,00 |
| 05.11.2024 | 2,53 | 2,62 | 2,29 | 2,45 | -3,32% | - |
| 04.11.2024 | 2,22 | 2,56 | 2,12 | 2,53 | 13,38% | - |
| 01.11.2024 | 2,17 | 2,28 | 2,14 | 2,23 | -2,83% | - |
| 31.10.2024 | 2,30 | 2,36 | 2,09 | 2,30 | -1,16% | - |
| 30.10.2024 | 2,52 | 2,55 | 2,28 | 2,33 | -8,53% | 2.644,00 |
| 29.10.2024 | 2,66 | 2,71 | 2,47 | 2,54 | -0,78% | - |
| 28.10.2024 | 2,47 | 2,65 | 2,47 | 2,56 | 4,61% | - |
| 25.10.2024 | 2,60 | 2,63 | 2,45 | 2,45 | -5,77% | - |
| 24.10.2024 | 2,81 | 2,88 | 2,59 | 2,60 | -7,31% | - |
| 23.10.2024 | 2,95 | 2,99 | 2,79 | 2,81 | -5,24% | - |
| 22.10.2024 | 2,89 | 3,00 | 2,86 | 2,96 | 1,44% | - |
| 21.10.2024 | 2,98 | 2,99 | 2,84 | 2,92 | -1,72% | - |
| 18.10.2024 | 2,97 | 3,04 | 2,94 | 2,97 | -0,30% | - |
| 17.10.2024 | 2,96 | 3,02 | 2,88 | 2,98 | 0,88% | - |
| 16.10.2024 | 2,82 | 2,99 | 2,75 | 2,95 | 5,17% | - |
| 15.10.2024 | 2,79 | 2,87 | 2,70 | 2,81 | 0,50% | 440,00 |
| 14.10.2024 | 2,83 | 2,94 | 2,77 | 2,79 | -1,03% | - |
| 11.10.2024 | 2,69 | 2,83 | 2,66 | 2,82 | 4,75% | - |
| 10.10.2024 | 2,74 | 2,79 | 2,62 | 2,69 | -2,25% | - |
| 09.10.2024 | 2,77 | 2,85 | 2,71 | 2,76 | -1,29% | - |
| 08.10.2024 | 2,77 | 2,87 | 2,72 | 2,79 | 0,25% | - |
| 07.10.2024 | 2,94 | 3,08 | 2,66 | 2,79 | -5,24% | - |
| 04.10.2024 | 2,84 | 3,05 | 2,83 | 2,94 | 3,71% | - |
| 03.10.2024 | 2,89 | 2,95 | 2,78 | 2,83 | -2,58% | - |
| 02.10.2024 | 3,02 | 3,05 | 2,86 | 2,91 | -4,06% | - |
| 01.10.2024 | 3,14 | 3,23 | 2,97 | 3,03 | -3,72% | - |
| 30.09.2024 | 3,20 | 3,37 | 3,13 | 3,15 | -1,41% | - |