1,353€
-6,87%
Echtzeit-Aktienkurs Fate Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -4,17% | 3.500,00 |
| 20.02.2025 | 1,54 | 1,54 | 1,45 | 1,45 | -1,89% | 152,00 |
| 19.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,40% | 100,00 |
| 18.02.2025 | 1,46 | 1,61 | 1,46 | 1,46 | 0,38% | 12.290,00 |
| 17.02.2025 | 1,47 | 1,56 | 1,38 | 1,45 | -1,72% | 8.349,00 |
| 14.02.2025 | 1,17 | 1,48 | 1,17 | 1,48 | 22,82% | 1.673,00 |
| 13.02.2025 | 1,24 | 1,24 | 1,20 | 1,21 | -0,86% | 27.733,00 |
| 12.02.2025 | 1,14 | 1,22 | 1,14 | 1,22 | 4,25% | 21.702,00 |
| 11.02.2025 | 1,20 | 1,20 | 1,14 | 1,17 | -4,11% | 971,00 |
| 10.02.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,41% | 16,00 |
| 07.02.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -7,99% | 1.787,00 |
| 06.02.2025 | 1,37 | 1,38 | 1,34 | 1,35 | -5,56% | - |
| 05.02.2025 | 1,20 | 1,43 | 1,20 | 1,43 | 17,54% | 6.628,00 |
| 04.02.2025 | 1,18 | 1,24 | 1,18 | 1,22 | -5,50% | 215,00 |
| 03.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,97% | 20,00 |
| 31.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -5,31% | 75,00 |
| 30.01.2025 | 1,31 | 1,34 | 1,28 | 1,34 | 10,86% | 455,00 |
| 29.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -4,32% | 600,00 |
| 28.01.2025 | 1,28 | 1,28 | 1,22 | 1,26 | -4,51% | 3.968,00 |
| 27.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 4,60% | 918,00 |
| 24.01.2025 | 1,33 | 1,33 | 1,23 | 1,26 | -0,16% | 4.620,00 |
| 23.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,84% | 2.100,00 |
| 22.01.2025 | 1,26 | 1,27 | 1,25 | 1,25 | -3,50% | 11.020,00 |
| 21.01.2025 | 1,27 | 1,30 | 1,26 | 1,30 | 2,32% | 198,00 |
| 20.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 3,55% | 831,00 |
| 17.01.2025 | 1,17 | 1,27 | 1,17 | 1,23 | 2,42% | 11.273,00 |
| 16.01.2025 | 1,24 | 1,24 | 1,20 | 1,20 | -7,21% | 757,00 |
| 15.01.2025 | 1,26 | 1,31 | 1,22 | 1,29 | 7,05% | 255,00 |
| 14.01.2025 | 1,23 | 1,32 | 1,09 | 1,21 | -6,37% | 4.869,00 |
| 13.01.2025 | 1,38 | 1,43 | 1,29 | 1,29 | -11,24% | 16.314,00 |
| 10.01.2025 | 1,68 | 1,68 | 1,45 | 1,45 | -9,85% | 6.779,00 |
| 09.01.2025 | 1,61 | 1,63 | 1,60 | 1,61 | -1,02% | - |
| 08.01.2025 | 1,66 | 1,84 | 1,62 | 1,63 | -4,41% | 8.063,00 |
| 07.01.2025 | 1,86 | 1,86 | 1,70 | 1,70 | -11,11% | 801,00 |
| 06.01.2025 | 1,69 | 1,91 | 1,69 | 1,91 | 9,16% | 1.199,00 |
| 03.01.2025 | 1,69 | 1,76 | 1,69 | 1,75 | -3,10% | 9.742,00 |
| 02.01.2025 | 1,65 | 1,81 | 1,54 | 1,81 | 13,50% | 6.083,00 |
| 30.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 2,91% | 221,00 |
| 27.12.2024 | 1,50 | 1,70 | 1,50 | 1,55 | 1,57% | 4.242,00 |
| 23.12.2024 | 1,56 | 1,61 | 1,51 | 1,52 | -8,30% | 11.472,00 |
| 20.12.2024 | 1,52 | 1,66 | 1,51 | 1,66 | 0,48% | 1.376,00 |
| 19.12.2024 | 1,62 | 1,65 | 1,56 | 1,65 | 3,44% | 3.147,00 |
| 18.12.2024 | 1,74 | 1,74 | 1,60 | 1,60 | -11,97% | 7.578,00 |
| 17.12.2024 | 1,97 | 1,97 | 1,81 | 1,82 | -6,61% | 1.130,00 |
| 16.12.2024 | 1,83 | 1,95 | 1,83 | 1,95 | 9,27% | 117,00 |
| 13.12.2024 | 1,96 | 1,96 | 1,77 | 1,78 | -2,68% | 15.105,00 |
| 12.12.2024 | 2,21 | 2,21 | 1,83 | 1,83 | -11,86% | 4.237,00 |
| 11.12.2024 | 2,06 | 2,08 | 2,04 | 2,08 | -4,07% | 1.500,00 |
| 10.12.2024 | 2,56 | 2,56 | 2,16 | 2,16 | -17,41% | 1.564,00 |
| 09.12.2024 | 2,61 | 2,62 | 2,43 | 2,62 | 8,34% | 2.010,00 |
| 06.12.2024 | 2,24 | 2,43 | 2,23 | 2,42 | 8,12% | - |
| 05.12.2024 | 2,40 | 2,40 | 2,24 | 2,24 | -7,87% | 900,00 |
| 04.12.2024 | 2,52 | 2,60 | 2,40 | 2,43 | -2,22% | 2.370,00 |
| 03.12.2024 | 2,72 | 2,81 | 2,48 | 2,48 | -16,74% | 3.591,00 |
| 02.12.2024 | 2,98 | 3,04 | 2,98 | 2,98 | -0,96% | 73,00 |
| 29.11.2024 | 3,07 | 3,12 | 3,01 | 3,01 | -2,05% | 5.790,00 |
| 28.11.2024 | 3,07 | 3,07 | 3,07 | 3,07 | 3,71% | 100,00 |
| 27.11.2024 | 2,62 | 3,07 | 2,62 | 2,96 | 17,11% | 1.028,00 |
| 26.11.2024 | 2,40 | 2,53 | 2,39 | 2,53 | 7,20% | 9.365,00 |
| 25.11.2024 | 2,17 | 2,36 | 2,17 | 2,36 | 5,78% | 8.675,00 |
| 22.11.2024 | 2,08 | 2,23 | 2,08 | 2,23 | 11,16% | 1.061,00 |
| 21.11.2024 | 2,10 | 2,25 | 1,98 | 2,01 | -1,81% | - |
| 20.11.2024 | 2,07 | 2,07 | 2,04 | 2,04 | 2,43% | 257,00 |
| 19.11.2024 | 2,00 | 2,01 | 1,94 | 2,00 | -5,83% | 10.404,00 |
| 18.11.2024 | 2,28 | 2,79 | 2,12 | 2,12 | 10,77% | 12.168,00 |
| 15.11.2024 | 1,94 | 1,94 | 1,90 | 1,91 | -4,64% | 970,00 |
| 14.11.2024 | 1,99 | 2,01 | 1,98 | 2,01 | -4,79% | 2.010,00 |
| 13.11.2024 | 2,33 | 2,33 | 2,09 | 2,11 | -7,47% | 1.468,00 |
| 12.11.2024 | 2,33 | 2,33 | 2,28 | 2,28 | -0,48% | 3.370,00 |
| 11.11.2024 | 2,19 | 2,29 | 2,19 | 2,29 | 3,53% | 1.743,00 |
| 08.11.2024 | 2,36 | 2,36 | 2,21 | 2,21 | -17,81% | 300,00 |
| 07.11.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 3,42% | 8,00 |
| 06.11.2024 | 2,45 | 2,62 | 2,45 | 2,60 | 9,20% | 3.262,00 |
| 05.11.2024 | 2,45 | 2,67 | 2,38 | 2,38 | 8,92% | 35.165,00 |
| 04.11.2024 | 2,16 | 2,31 | 2,16 | 2,19 | -1,97% | 666,00 |
| 01.11.2024 | 2,21 | 2,23 | 2,21 | 2,23 | 3,72% | 2.172,00 |
| 31.10.2024 | 2,29 | 2,29 | 2,15 | 2,15 | -10,04% | 1.855,00 |
| 30.10.2024 | 2,48 | 2,48 | 2,39 | 2,39 | -3,86% | 1.600,00 |
| 29.10.2024 | 2,66 | 2,70 | 2,49 | 2,49 | -0,54% | - |
| 28.10.2024 | 2,48 | 2,60 | 2,47 | 2,50 | -1,21% | - |
| 25.10.2024 | 2,53 | 2,54 | 2,53 | 2,53 | -7,43% | 1.250,00 |
| 24.10.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -3,12% | 20,00 |
| 23.10.2024 | 2,86 | 2,86 | 2,82 | 2,82 | -3,85% | 2.958,00 |
| 22.10.2024 | 2,80 | 2,93 | 2,80 | 2,93 | 2,95% | 274,00 |
| 21.10.2024 | 2,97 | 2,99 | 2,84 | 2,85 | -3,44% | - |
| 18.10.2024 | 2,96 | 3,04 | 2,93 | 2,95 | -0,62% | - |
| 17.10.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 7,61% | 60,00 |
| 16.10.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,83% | 900,00 |
| 15.10.2024 | 2,79 | 2,82 | 2,70 | 2,78 | -1,14% | - |
| 14.10.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,57% | 30,00 |
| 11.10.2024 | 2,68 | 2,80 | 2,66 | 2,80 | 4,05% | - |
| 10.10.2024 | 2,77 | 2,77 | 2,69 | 2,69 | -4,19% | 1.400,00 |
| 09.10.2024 | 2,77 | 2,85 | 2,73 | 2,81 | 0,70% | - |
| 08.10.2024 | 2,68 | 2,79 | 2,68 | 2,79 | 3,99% | 33,00 |
| 07.10.2024 | 3,03 | 3,03 | 2,68 | 2,68 | -9,18% | 260,00 |
| 04.10.2024 | 2,83 | 3,05 | 2,83 | 2,95 | 3,71% | - |
| 03.10.2024 | 2,89 | 2,95 | 2,80 | 2,85 | -4,93% | - |
| 02.10.2024 | 2,94 | 2,99 | 2,94 | 2,99 | -7,08% | 1.030,00 |
| 01.10.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 3,60% | 8,00 |
| 30.09.2024 | 3,11 | 3,11 | 3,11 | 3,11 | -3,33% | 1,00 |