2,170€
-0,55%
Echtzeit-Aktienkurs Fate Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,21 | 2,21 | 2,20 | 2,20 | 0,82% | - |
| 30.07.2026 | 2,07 | 2,21 | 2,00 | 2,18 | 5,21% | 176,00 |
| 29.07.2026 | 2,05 | 2,15 | 1,99 | 2,07 | 2,47% | - |
| 28.07.2026 | 2,11 | 2,22 | 1,98 | 2,02 | -6,12% | - |
| 27.07.2026 | 2,14 | 2,22 | 2,11 | 2,16 | 1,55% | - |
| 24.07.2026 | 2,26 | 2,30 | 2,12 | 2,12 | -3,94% | - |
| 23.07.2026 | 2,15 | 2,29 | 2,15 | 2,21 | -2,47% | - |
| 22.07.2026 | 2,47 | 2,56 | 2,26 | 2,27 | -8,22% | - |
| 21.07.2026 | 2,48 | 2,56 | 2,44 | 2,47 | 2,28% | 10.500,00 |
| 20.07.2026 | 2,43 | 2,55 | 2,40 | 2,41 | -1,95% | - |
| 17.07.2026 | 2,35 | 2,57 | 2,27 | 2,46 | 3,10% | - |
| 16.07.2026 | 2,61 | 2,62 | 2,36 | 2,39 | -8,58% | - |
| 15.07.2026 | 2,64 | 2,68 | 2,51 | 2,61 | -0,38% | - |
| 14.07.2026 | 2,66 | 2,71 | 2,57 | 2,62 | -0,68% | - |
| 13.07.2026 | 2,72 | 2,83 | 2,46 | 2,64 | -2,73% | - |
| 10.07.2026 | 2,71 | 2,79 | 2,47 | 2,71 | -0,44% | - |
| 09.07.2026 | 2,56 | 2,76 | 2,56 | 2,73 | 6,32% | - |
| 08.07.2026 | 2,64 | 2,73 | 2,49 | 2,56 | -2,29% | 46.400,00 |
| 07.07.2026 | 2,59 | 2,76 | 2,54 | 2,62 | 0,31% | - |
| 06.07.2026 | 2,63 | 2,73 | 2,50 | 2,62 | -0,30% | - |
| 03.07.2026 | 2,62 | 2,63 | 2,62 | 2,62 | 2,34% | - |
| 02.07.2026 | 2,68 | 2,80 | 2,52 | 2,56 | -5,11% | - |
| 01.07.2026 | 2,36 | 2,71 | 2,32 | 2,70 | 13,77% | 30.000,00 |
| 30.06.2026 | 2,12 | 2,38 | 2,10 | 2,38 | 11,87% | - |
| 29.06.2026 | 1,86 | 2,16 | 1,82 | 2,12 | 16,20% | - |
| 26.06.2026 | 1,62 | 1,85 | 1,60 | 1,83 | 10,26% | - |
| 25.06.2026 | 1,85 | 1,91 | 1,65 | 1,66 | -8,91% | - |
| 24.06.2026 | 1,91 | 2,07 | 1,81 | 1,82 | -2,15% | - |
| 23.06.2026 | 1,85 | 2,03 | 1,71 | 1,86 | -0,75% | - |
| 22.06.2026 | 1,82 | 1,95 | 1,76 | 1,87 | 6,36% | - |
| 19.06.2026 | 1,82 | 1,82 | 1,76 | 1,76 | -4,29% | - |
| 18.06.2026 | 1,72 | 1,86 | 1,68 | 1,84 | 8,68% | 140.000,00 |
| 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% | - |