2,042€
-1,73%
Echtzeit-Aktienkurs Fate Therapeutics
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 2,12 | 2,13 | 2,05 | 2,09 | -1,32% | - |
| 30.09.2026 | 2,10 | 2,20 | 2,08 | 2,12 | 0,57% | - |
| 29.09.2026 | 2,09 | 2,12 | 2,02 | 2,10 | -0,19% | - |
| 28.09.2026 | 2,05 | 2,11 | 1,99 | 2,11 | 1,54% | - |
| 25.09.2026 | 2,06 | 2,15 | 2,00 | 2,08 | 1,67% | 19.000,00 |
| 24.09.2026 | 2,13 | 2,14 | 2,00 | 2,04 | -5,73% | - |
| 23.09.2026 | 2,26 | 2,26 | 2,14 | 2,17 | -3,78% | - |
| 22.09.2026 | 2,21 | 2,30 | 2,20 | 2,25 | 2,13% | 23.800,00 |
| 21.09.2026 | 2,22 | 2,25 | 2,13 | 2,20 | 0,55% | - |
| 18.09.2026 | 2,20 | 2,29 | 2,16 | 2,19 | -0,36% | - |
| 17.09.2026 | 2,14 | 2,33 | 2,13 | 2,20 | 4,81% | - |
| 16.09.2026 | 2,04 | 2,12 | 2,02 | 2,10 | 2,84% | - |
| 15.09.2026 | 2,02 | 2,07 | 1,97 | 2,04 | 0,89% | - |
| 14.09.2026 | 1,97 | 2,07 | 1,97 | 2,02 | 1,61% | - |
| 11.09.2026 | 2,01 | 2,06 | 1,99 | 1,99 | -0,65% | - |
| 10.09.2026 | 2,10 | 2,13 | 1,97 | 2,00 | -4,30% | - |
| 09.09.2026 | 2,16 | 2,16 | 2,09 | 2,09 | -1,64% | - |
| 08.09.2026 | 2,14 | 2,18 | 2,06 | 2,13 | -0,42% | - |
| 07.09.2026 | 2,14 | 2,14 | 2,13 | 2,14 | -0,09% | - |
| 04.09.2026 | 2,09 | 2,14 | 2,07 | 2,14 | 3,38% | 700,00 |
| 03.09.2026 | 2,11 | 2,15 | 2,07 | 2,07 | -2,36% | - |
| 02.09.2026 | 2,09 | 2,16 | 2,05 | 2,12 | 2,12% | - |
| 01.09.2026 | 2,06 | 2,09 | 2,01 | 2,08 | 0,58% | - |
| 31.08.2026 | 2,09 | 2,11 | 2,04 | 2,06 | -1,53% | 5.200,00 |
| 28.08.2026 | 2,17 | 2,18 | 2,09 | 2,10 | -2,96% | - |
| 27.08.2026 | 2,21 | 2,23 | 2,16 | 2,16 | -1,91% | - |
| 26.08.2026 | 2,18 | 2,23 | 2,15 | 2,20 | 4,16% | - |
| 25.08.2026 | 2,10 | 2,15 | 2,10 | 2,11 | 2,82% | - |
| 24.08.2026 | 2,01 | 2,08 | 1,92 | 2,06 | 2,34% | - |
| 21.08.2026 | 2,10 | 2,14 | 2,01 | 2,01 | -5,73% | - |
| 20.08.2026 | 2,28 | 2,29 | 2,10 | 2,13 | -7,07% | 20.202,00 |
| 19.08.2026 | 2,20 | 2,31 | 2,20 | 2,29 | 3,34% | 69.000,00 |
| 18.08.2026 | 2,24 | 2,27 | 2,19 | 2,22 | -1,86% | 79.800,00 |
| 17.08.2026 | 2,21 | 2,33 | 2,18 | 2,26 | 1,53% | 59.500,00 |
| 14.08.2026 | 2,19 | 2,30 | 2,16 | 2,23 | 0,00% | 50.000,00 |
| 13.08.2026 | 2,36 | 2,46 | 2,22 | 2,23 | -5,84% | - |
| 12.08.2026 | 2,36 | 2,43 | 2,33 | 2,36 | -0,30% | - |
| 11.08.2026 | 2,40 | 2,53 | 2,34 | 2,37 | -3,15% | - |
| 10.08.2026 | 2,43 | 2,52 | 2,38 | 2,45 | -0,16% | - |
| 07.08.2026 | 2,16 | 2,49 | 2,15 | 2,45 | 14,63% | - |
| 06.08.2026 | 2,25 | 2,29 | 2,13 | 2,14 | -5,56% | - |
| 05.08.2026 | 2,24 | 2,32 | 2,22 | 2,27 | 0,27% | - |
| 04.08.2026 | 2,19 | 2,33 | 2,10 | 2,26 | 4,20% | - |
| 03.08.2026 | 2,14 | 2,21 | 2,06 | 2,17 | 1,40% | - |
| 31.07.2026 | 2,21 | 2,22 | 2,08 | 2,14 | -2,02% | 264,00 |
| 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% | - |