2,198€
5,22%
Echtzeit-Aktienkurs Fate Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,20 | 2,21 | 2,13 | 2,19 | 4,74% | - |
| 30.07.2026 | 2,07 | 2,12 | 2,00 | 2,09 | 5,13% | - |
| 29.07.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -1,83% | 1,00 |
| 28.07.2026 | 2,13 | 2,13 | 2,00 | 2,02 | -8,66% | 1.511,00 |
| 27.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 2,36% | 1.000,00 |
| 24.07.2026 | 2,26 | 2,30 | 2,12 | 2,17 | -1,14% | - |
| 23.07.2026 | 2,30 | 2,30 | 2,19 | 2,19 | -5,11% | 84,00 |
| 22.07.2026 | 2,46 | 2,46 | 2,31 | 2,31 | -6,18% | 1.400,00 |
| 21.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,16% | 150,00 |
| 20.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 5,50% | 50,00 |
| 17.07.2026 | 2,26 | 2,33 | 2,26 | 2,33 | -2,59% | 501,00 |
| 16.07.2026 | 2,43 | 2,43 | 2,39 | 2,39 | -7,08% | 1.158,00 |
| 15.07.2026 | 2,72 | 2,72 | 2,57 | 2,57 | -6,61% | 738,00 |
| 14.07.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 8,00% | 11,00 |
| 13.07.2026 | 2,70 | 2,74 | 2,55 | 2,55 | -3,04% | 3.520,00 |
| 10.07.2026 | 2,61 | 2,70 | 2,51 | 2,63 | -0,83% | 21.919,00 |
| 09.07.2026 | 2,57 | 2,65 | 2,57 | 2,65 | 3,19% | 4.942,00 |
| 08.07.2026 | 2,64 | 2,64 | 2,50 | 2,57 | -2,06% | 3.130,00 |
| 07.07.2026 | 2,69 | 2,69 | 2,62 | 2,62 | 2,34% | 20,00 |
| 06.07.2026 | 2,54 | 2,56 | 2,54 | 2,56 | -2,36% | 76,00 |
| 03.07.2026 | 2,62 | 2,63 | 2,62 | 2,63 | 2,98% | - |
| 02.07.2026 | 2,57 | 2,70 | 2,55 | 2,55 | -3,04% | 10.223,00 |
| 01.07.2026 | 2,28 | 2,65 | 2,28 | 2,63 | 14,35% | 13.053,00 |
| 30.06.2026 | 2,19 | 2,35 | 2,19 | 2,30 | 7,88% | 13.728,00 |
| 29.06.2026 | 1,92 | 2,13 | 1,92 | 2,13 | 33,25% | 8.060,00 |
| 26.06.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,90% | 52,00 |
| 25.06.2026 | 1,76 | 1,76 | 1,63 | 1,63 | -9,39% | 1.500,00 |
| 24.06.2026 | 1,85 | 1,85 | 1,80 | 1,80 | -0,77% | 7.001,00 |
| 23.06.2026 | 1,91 | 2,00 | 1,70 | 1,81 | -5,13% | 38.856,00 |
| 22.06.2026 | 1,89 | 1,91 | 1,89 | 1,91 | 1,54% | 8.000,00 |
| 19.06.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 2,11% | 200,00 |
| 18.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 7,68% | 8.000,00 |
| 17.06.2026 | 1,65 | 1,71 | 1,63 | 1,71 | 6,57% | - |
| 16.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -11,22% | 300,00 |
| 15.06.2026 | 1,87 | 1,89 | 1,77 | 1,81 | 6,10% | 2.638,00 |
| 12.06.2026 | 1,80 | 1,80 | 1,71 | 1,71 | 1,01% | 10.300,00 |
| 11.06.2026 | 1,74 | 1,74 | 1,69 | 1,69 | 2,36% | 414,00 |
| 10.06.2026 | 1,54 | 1,65 | 1,54 | 1,65 | -1,96% | 56,00 |
| 09.06.2026 | 1,72 | 1,72 | 1,68 | 1,68 | -0,71% | 533,00 |
| 08.06.2026 | 1,66 | 1,79 | 1,66 | 1,70 | -0,59% | 8.808,00 |
| 05.06.2026 | 1,79 | 1,79 | 1,71 | 1,71 | -10,87% | 2.000,00 |
| 04.06.2026 | 1,95 | 1,95 | 1,91 | 1,91 | -4,83% | 2.000,00 |
| 03.06.2026 | 2,29 | 2,29 | 2,01 | 2,01 | -11,38% | 2.044,00 |
| 02.06.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -1,65% | 1,00 |
| 01.06.2026 | 2,52 | 2,52 | 2,24 | 2,31 | -2,54% | 8.394,00 |
| 29.05.2026 | 2,40 | 2,40 | 2,28 | 2,37 | 9,13% | 7.086,00 |
| 28.05.2026 | 2,08 | 2,18 | 2,08 | 2,17 | 6,12% | 25.399,00 |
| 27.05.2026 | 1,85 | 2,09 | 1,85 | 2,04 | 12,25% | - |
| 26.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -4,11% | 2.747,00 |
| 25.05.2026 | 2,03 | 2,03 | 1,90 | 1,90 | -1,35% | 14,00 |
| 22.05.2026 | 1,83 | 1,92 | 1,83 | 1,92 | 8,27% | 12.322,00 |
| 21.05.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 9,09% | 1.029,00 |
| 20.05.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | 16,00 |
| 19.05.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 6,43% | 500,00 |
| 18.05.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 1,15% | 327,00 |
| 15.05.2026 | 1,66 | 1,66 | 1,48 | 1,48 | -15,17% | 12.934,00 |
| 14.05.2026 | 1,68 | 1,81 | 1,68 | 1,74 | 5,84% | 2.000,00 |
| 13.05.2026 | 1,73 | 1,73 | 1,64 | 1,64 | -10,55% | 11.906,00 |
| 12.05.2026 | 1,82 | 1,84 | 1,82 | 1,84 | -1,50% | 1.300,00 |
| 11.05.2026 | 1,98 | 1,98 | 1,85 | 1,87 | -4,99% | 19.881,00 |
| 08.05.2026 | 2,00 | 2,09 | 1,96 | 1,96 | -5,21% | 5.214,00 |
| 07.05.2026 | 1,83 | 2,07 | 1,73 | 2,07 | 7,80% | 15.796,00 |
| 06.05.2026 | 2,10 | 2,22 | 1,84 | 1,92 | -3,37% | 159.448,00 |
| 05.05.2026 | 1,54 | 1,99 | 1,54 | 1,99 | 26,05% | 66.559,00 |
| 04.05.2026 | 1,23 | 1,58 | 1,23 | 1,58 | 46,11% | 2.002,00 |
| 30.04.2026 | 1,08 | 1,08 | 1,06 | 1,08 | 2,96% | 604,00 |
| 29.04.2026 | 1,15 | 1,15 | 1,05 | 1,05 | -5,24% | 1.497,00 |
| 28.04.2026 | 1,08 | 1,11 | 1,08 | 1,11 | -1,16% | 876,00 |
| 27.04.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -4,11% | 48,00 |
| 24.04.2026 | 1,19 | 1,19 | 1,17 | 1,17 | 3,82% | 10.041,00 |
| 23.04.2026 | 1,21 | 1,21 | 1,13 | 1,13 | -4,58% | 505,00 |
| 22.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 2,17% | 2.500,00 |
| 21.04.2026 | 1,21 | 1,21 | 1,14 | 1,15 | -1,79% | - |
| 20.04.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 0,04% | 1.163,00 |
| 17.04.2026 | 1,16 | 1,19 | 1,15 | 1,17 | 4,49% | - |
| 16.04.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 2,37% | 569,00 |
| 15.04.2026 | 1,18 | 1,18 | 1,10 | 1,10 | -6,63% | 71,00 |
| 14.04.2026 | 1,16 | 1,18 | 1,16 | 1,18 | 7,20% | 905,00 |
| 13.04.2026 | 1,17 | 1,17 | 1,10 | 1,10 | 4,08% | 9.800,00 |
| 10.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -1,03% | 5.701,00 |
| 09.04.2026 | 1,01 | 1,07 | 0,98 | 1,07 | 6,82% | - |
| 08.04.2026 | 1,03 | 1,08 | 1,00 | 1,00 | 2,36% | - |
| 07.04.2026 | 1,07 | 1,07 | 0,97 | 0,97 | -6,66% | 1.021,00 |
| 02.04.2026 | 1,06 | 1,07 | 1,02 | 1,04 | 3,37% | - |
| 01.04.2026 | 1,08 | 1,08 | 1,01 | 1,01 | 6,24% | 274,00 |
| 31.03.2026 | 0,95 | 0,95 | 0,95 | 0,95 | -4,81% | 240,00 |
| 30.03.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -1,94% | 20,00 |
| 27.03.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -4,92% | 97,00 |
| 26.03.2026 | 1,06 | 1,13 | 1,05 | 1,07 | -2,09% | - |
| 25.03.2026 | 0,99 | 1,09 | 0,99 | 1,09 | 11,38% | - |
| 24.03.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -4,40% | 1,00 |
| 23.03.2026 | 1,01 | 1,03 | 0,93 | 1,03 | 7,22% | 870,00 |
| 20.03.2026 | 0,93 | 1,00 | 0,92 | 0,96 | 4,71% | - |
| 19.03.2026 | 0,94 | 0,94 | 0,91 | 0,91 | -4,46% | - |
| 18.03.2026 | 0,99 | 0,99 | 0,96 | 0,96 | -4,44% | 8.521,00 |
| 17.03.2026 | 1,02 | 1,03 | 0,99 | 1,00 | -2,73% | - |
| 16.03.2026 | 1,06 | 1,06 | 1,03 | 1,03 | 3,10% | 1.523,00 |
| 13.03.2026 | 1,01 | 1,01 | 1,00 | 1,00 | -3,06% | 6.283,00 |
| 12.03.2026 | 1,05 | 1,05 | 1,03 | 1,03 | -5,76% | 850,00 |
| 11.03.2026 | 1,11 | 1,11 | 1,09 | 1,09 | -12,90% | 9.252,00 |