1,710€
Echtzeit-Aktienkurs Fate Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 1,65 | 1,74 | 1,63 | 1,69 | 3,80% | - |
| 16.06.2026 | 1,73 | 1,87 | 1,61 | 1,63 | -6,64% | 155.000,00 |
| 15.06.2026 | 1,81 | 1,91 | 1,69 | 1,75 | -1,63% | - |
| 12.06.2026 | 1,70 | 1,86 | 1,68 | 1,78 | 7,18% | - |
| 11.06.2026 | 1,71 | 1,71 | 1,58 | 1,66 | 1,91% | - |
| 10.06.2026 | 1,60 | 1,74 | 1,60 | 1,63 | -1,51% | - |
| 09.06.2026 | 1,66 | 1,80 | 1,58 | 1,65 | -1,61% | - |
| 08.06.2026 | 1,72 | 1,76 | 1,66 | 1,68 | -3,40% | - |
| 05.06.2026 | 1,88 | 1,94 | 1,70 | 1,74 | -10,19% | - |
| 04.06.2026 | 1,97 | 1,98 | 1,83 | 1,93 | -1,23% | 83.844,00 |
| 03.06.2026 | 2,21 | 2,29 | 1,88 | 1,96 | -14,24% | - |
| 02.06.2026 | 2,35 | 2,37 | 2,21 | 2,28 | -2,97% | - |
| 01.06.2026 | 2,44 | 2,50 | 2,18 | 2,35 | -3,17% | - |
| 29.05.2026 | 2,32 | 2,45 | 2,28 | 2,43 | 8,87% | - |
| 28.05.2026 | 2,04 | 2,28 | 1,89 | 2,23 | 10,22% | - |
| 27.05.2026 | 1,85 | 2,10 | 1,85 | 2,03 | 9,82% | - |
| 26.05.2026 | 1,95 | 1,99 | 1,80 | 1,84 | -6,06% | - |
| 25.05.2026 | 1,96 | 1,97 | 1,96 | 1,96 | 1,19% | - |
| 22.05.2026 | 1,81 | 1,99 | 1,76 | 1,94 | 7,06% | - |
| 21.05.2026 | 1,58 | 1,85 | 1,55 | 1,81 | 14,76% | 1.600,00 |
| 20.05.2026 | 1,63 | 1,70 | 1,58 | 1,58 | -1,99% | 9.600,00 |
| 19.05.2026 | 1,48 | 1,64 | 1,37 | 1,61 | 8,78% | - |
| 18.05.2026 | 1,46 | 1,57 | 1,45 | 1,48 | -1,33% | - |
| 15.05.2026 | 1,60 | 1,64 | 1,49 | 1,50 | -8,08% | - |
| 14.05.2026 | 1,76 | 1,83 | 1,63 | 1,63 | -11,68% | - |
| 13.05.2026 | 1,88 | 1,94 | 1,57 | 1,85 | -3,35% | - |
| 12.05.2026 | 1,85 | 1,96 | 1,77 | 1,91 | 3,52% | - |
| 11.05.2026 | 2,03 | 2,06 | 1,83 | 1,85 | -9,10% | - |
| 08.05.2026 | 2,08 | 2,12 | 1,97 | 2,03 | -2,02% | - |
| 07.05.2026 | 1,83 | 2,09 | 1,75 | 2,08 | 7,85% | - |
| 06.05.2026 | 2,03 | 2,18 | 1,85 | 1,92 | -4,52% | - |
| 05.05.2026 | 1,56 | 2,02 | 1,48 | 2,02 | 30,84% | - |
| 04.05.2026 | 1,27 | 1,60 | 1,27 | 1,54 | 45,01% | - |
| 30.04.2026 | 1,06 | 1,10 | 1,06 | 1,06 | -0,47% | - |
| 29.04.2026 | 1,12 | 1,15 | 1,05 | 1,07 | -5,07% | - |
| 28.04.2026 | 1,12 | 1,14 | 1,10 | 1,12 | -0,62% | - |
| 27.04.2026 | 1,16 | 1,17 | 1,13 | 1,13 | 0,53% | - |
| 24.04.2026 | 1,14 | 1,18 | 1,11 | 1,13 | 0,72% | - |
| 23.04.2026 | 1,17 | 1,20 | 1,12 | 1,12 | -4,12% | - |
| 22.04.2026 | 1,16 | 1,19 | 1,16 | 1,17 | 0,78% | - |
| 21.04.2026 | 1,21 | 1,21 | 1,13 | 1,16 | -1,70% | - |
| 20.04.2026 | 1,17 | 1,20 | 1,15 | 1,18 | -0,84% | - |
| 17.04.2026 | 1,16 | 1,20 | 1,15 | 1,19 | 2,77% | - |
| 16.04.2026 | 1,10 | 1,17 | 1,09 | 1,15 | 5,97% | - |
| 15.04.2026 | 1,14 | 1,16 | 1,07 | 1,09 | -3,80% | - |
| 14.04.2026 | 1,12 | 1,20 | 1,11 | 1,13 | -3,41% | - |
| 13.04.2026 | 1,05 | 1,24 | 1,04 | 1,17 | 10,78% | - |
| 10.04.2026 | 1,09 | 1,11 | 1,05 | 1,06 | -2,94% | - |
| 09.04.2026 | 1,01 | 1,10 | 0,98 | 1,09 | 7,28% | - |
| 08.04.2026 | 1,03 | 1,08 | 0,99 | 1,02 | 1,09% | - |
| 07.04.2026 | 1,03 | 1,05 | 0,98 | 1,01 | -3,74% | - |
| 02.04.2026 | 1,06 | 1,07 | 1,02 | 1,04 | -2,16% | - |
| 01.04.2026 | 1,04 | 1,09 | 1,04 | 1,07 | 1,91% | - |
| 31.03.2026 | 1,00 | 1,07 | 1,00 | 1,05 | 6,40% | - |
| 30.03.2026 | 1,02 | 1,03 | 0,96 | 0,98 | -3,24% | - |
| 27.03.2026 | 1,08 | 1,08 | 0,99 | 1,02 | -5,48% | - |
| 26.03.2026 | 1,06 | 1,13 | 1,05 | 1,08 | 1,51% | - |
| 25.03.2026 | 0,99 | 1,11 | 0,99 | 1,06 | 8,72% | - |
| 24.03.2026 | 1,00 | 1,01 | 0,96 | 0,98 | -3,18% | 22.400,00 |
| 23.03.2026 | 0,97 | 1,06 | 0,95 | 1,01 | 2,86% | - |
| 20.03.2026 | 0,93 | 1,00 | 0,92 | 0,98 | 5,16% | - |
| 19.03.2026 | 0,94 | 0,94 | 0,90 | 0,93 | -0,21% | - |
| 18.03.2026 | 1,00 | 1,02 | 0,92 | 0,93 | -6,33% | - |
| 17.03.2026 | 1,02 | 1,03 | 0,98 | 1,00 | -2,83% | 7.500,00 |
| 16.03.2026 | 1,05 | 1,05 | 1,00 | 1,03 | -0,97% | - |
| 13.03.2026 | 1,04 | 1,07 | 0,97 | 1,04 | 0,88% | - |
| 12.03.2026 | 1,08 | 1,09 | 1,01 | 1,03 | -3,57% | - |
| 11.03.2026 | 1,14 | 1,14 | 1,05 | 1,06 | -6,26% | - |
| 10.03.2026 | 1,16 | 1,21 | 1,11 | 1,14 | -2,07% | - |
| 09.03.2026 | 1,14 | 1,19 | 1,11 | 1,16 | 2,29% | - |
| 06.03.2026 | 1,19 | 1,20 | 1,09 | 1,13 | -4,39% | - |
| 05.03.2026 | 1,25 | 1,25 | 1,16 | 1,19 | -5,20% | - |
| 04.03.2026 | 1,17 | 1,27 | 1,17 | 1,25 | 6,38% | - |
| 03.03.2026 | 1,27 | 1,29 | 1,15 | 1,18 | -8,13% | - |
| 02.03.2026 | 1,24 | 1,30 | 1,18 | 1,28 | 1,75% | - |
| 27.02.2026 | 1,32 | 1,35 | 1,23 | 1,26 | -4,63% | - |
| 26.02.2026 | 1,25 | 1,32 | 1,18 | 1,32 | 5,52% | - |
| 25.02.2026 | 1,37 | 1,43 | 1,25 | 1,25 | -9,30% | - |
| 24.02.2026 | 1,28 | 1,41 | 1,26 | 1,38 | 7,16% | - |
| 23.02.2026 | 1,22 | 1,30 | 1,19 | 1,29 | 4,05% | - |
| 20.02.2026 | 1,20 | 1,24 | 1,12 | 1,24 | 4,22% | - |
| 19.02.2026 | 1,16 | 1,19 | 1,12 | 1,19 | 3,04% | - |
| 18.02.2026 | 1,13 | 1,18 | 1,11 | 1,15 | 2,77% | - |
| 17.02.2026 | 1,05 | 1,18 | 1,05 | 1,12 | 6,27% | - |
| 16.02.2026 | 1,05 | 1,06 | 1,05 | 1,05 | -0,38% | - |
| 13.02.2026 | 1,01 | 1,08 | 0,99 | 1,06 | 5,59% | - |
| 12.02.2026 | 0,99 | 1,01 | 0,96 | 1,00 | 2,04% | 988,00 |
| 11.02.2026 | 0,92 | 0,98 | 0,91 | 0,98 | 4,58% | - |
| 10.02.2026 | 0,94 | 0,98 | 0,94 | 0,94 | -0,64% | - |
| 09.02.2026 | 0,96 | 0,98 | 0,90 | 0,94 | 0,96% | - |
| 06.02.2026 | 0,90 | 0,94 | 0,89 | 0,94 | 6,13% | - |
| 05.02.2026 | 0,98 | 0,98 | 0,88 | 0,88 | -8,61% | - |
| 04.02.2026 | 0,98 | 1,04 | 0,94 | 0,96 | -0,72% | 5.600,00 |
| 03.02.2026 | 1,05 | 1,06 | 0,94 | 0,97 | -6,54% | - |
| 02.02.2026 | 0,99 | 1,07 | 0,97 | 1,04 | 3,90% | - |
| 30.01.2026 | 0,99 | 1,01 | 0,94 | 1,00 | 0,00% | - |
| 29.01.2026 | 1,01 | 1,03 | 0,99 | 1,00 | -0,99% | - |
| 28.01.2026 | 1,08 | 1,13 | 1,01 | 1,01 | -6,57% | - |
| 27.01.2026 | 1,04 | 1,10 | 1,01 | 1,08 | 4,85% | - |
| 26.01.2026 | 1,02 | 1,06 | 0,99 | 1,03 | 0,00% | - |