5,178€
0,96%
Echtzeit-Aktienkurs Fate Therapeutics, Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2023 | 5,11 | 5,21 | 5,02 | 5,18 | 0,93% | - |
| 17.03.2023 | 5,13 | 5,13 | 5,13 | 5,13 | -1,94% | 10,00 |
| 16.03.2023 | 5,30 | 5,31 | 5,03 | 5,23 | -0,62% | - |
| 15.03.2023 | 5,05 | 5,26 | 4,97 | 5,26 | 5,55% | 1.866,00 |
| 14.03.2023 | 5,09 | 5,11 | 4,84 | 4,99 | -0,37% | - |
| 13.03.2023 | 4,55 | 5,01 | 4,55 | 5,01 | 9,93% | 1.700,00 |
| 10.03.2023 | 4,88 | 4,88 | 4,55 | 4,55 | -11,59% | 2.113,00 |
| 09.03.2023 | 5,22 | 5,24 | 5,15 | 5,15 | -2,94% | 744,00 |
| 08.03.2023 | 5,33 | 5,43 | 5,31 | 5,31 | -3,40% | 1.560,00 |
| 07.03.2023 | 5,55 | 5,55 | 5,49 | 5,49 | 0,24% | 1.998,00 |
| 06.03.2023 | 5,52 | 5,62 | 5,48 | 5,48 | -5,26% | 1.850,00 |
| 03.03.2023 | 5,78 | 5,78 | 5,78 | 5,78 | 1,69% | 120,00 |
| 02.03.2023 | 5,65 | 5,69 | 5,60 | 5,69 | -5,40% | 454,00 |
| 01.03.2023 | 6,32 | 6,32 | 6,01 | 6,01 | 3,05% | 1.545,00 |
| 28.02.2023 | 5,77 | 5,85 | 5,77 | 5,84 | 4,29% | 2.673,00 |
| 27.02.2023 | 5,53 | 5,60 | 5,53 | 5,60 | 2,45% | 620,00 |
| 24.02.2023 | 5,65 | 5,81 | 5,46 | 5,46 | -4,21% | 1.790,00 |
| 23.02.2023 | 5,90 | 5,90 | 5,70 | 5,70 | 2,28% | 221,00 |
| 22.02.2023 | 5,57 | 5,57 | 5,57 | 5,57 | -1,52% | 150,00 |
| 21.02.2023 | 6,00 | 6,00 | 5,55 | 5,66 | -6,06% | 1.925,00 |
| 20.02.2023 | 6,03 | 6,03 | 6,03 | 6,03 | -0,15% | 200,00 |
| 17.02.2023 | 5,95 | 6,03 | 5,95 | 6,03 | 4,25% | 1.280,00 |
| 16.02.2023 | 5,79 | 5,79 | 5,79 | 5,79 | -0,77% | 173,00 |
| 15.02.2023 | 5,83 | 5,92 | 5,83 | 5,83 | 0,15% | 480,00 |
| 14.02.2023 | 5,95 | 5,96 | 5,80 | 5,82 | -0,24% | 2.329,00 |
| 13.02.2023 | 5,84 | 5,84 | 5,84 | 5,84 | 0,00% | 4,00 |
| 10.02.2023 | 5,67 | 5,84 | 5,67 | 5,84 | 0,15% | 143,00 |
| 09.02.2023 | 6,14 | 6,14 | 5,83 | 5,83 | -2,61% | 1.803,00 |
| 08.02.2023 | 6,44 | 6,44 | 5,98 | 5,99 | -4,38% | 4.578,00 |
| 07.02.2023 | 6,41 | 6,41 | 6,22 | 6,26 | 0,50% | 1.355,00 |
| 06.02.2023 | 6,35 | 6,35 | 6,02 | 6,23 | -3,10% | 1.561,00 |
| 03.02.2023 | 6,18 | 6,43 | 5,93 | 6,43 | 5,90% | 11.398,00 |
| 02.02.2023 | 5,85 | 6,38 | 5,85 | 6,07 | 5,86% | 4.749,00 |
| 01.02.2023 | 5,55 | 5,73 | 5,47 | 5,73 | 0,97% | 1.175,00 |
| 31.01.2023 | 5,25 | 5,81 | 5,25 | 5,68 | 7,21% | 6.997,00 |
| 30.01.2023 | 5,35 | 5,47 | 5,24 | 5,30 | -3,87% | 5.665,00 |
| 27.01.2023 | 4,99 | 5,51 | 4,99 | 5,51 | 15,15% | 12.100,00 |
| 26.01.2023 | 4,83 | 5,17 | 4,78 | 4,78 | -3,55% | 6.446,00 |
| 25.01.2023 | 5,08 | 5,08 | 4,82 | 4,96 | -1,39% | 1.163,00 |
| 24.01.2023 | 5,17 | 5,26 | 4,97 | 5,03 | -1,70% | 3.455,00 |
| 23.01.2023 | 5,13 | 5,19 | 4,95 | 5,12 | 1,09% | 7.428,00 |
| 20.01.2023 | 5,13 | 5,18 | 5,05 | 5,06 | -2,86% | 1.640,00 |
| 19.01.2023 | 5,33 | 5,33 | 5,15 | 5,21 | -3,59% | 5.030,00 |
| 18.01.2023 | 5,40 | 5,41 | 5,27 | 5,41 | 3,19% | 2.015,00 |
| 17.01.2023 | 5,51 | 5,51 | 5,16 | 5,24 | -2,51% | 2.255,00 |
| 16.01.2023 | 5,15 | 5,37 | 5,15 | 5,37 | 6,67% | 2.813,00 |
| 13.01.2023 | 5,38 | 5,39 | 5,04 | 5,04 | -5,85% | 3.841,00 |
| 12.01.2023 | 5,24 | 5,35 | 5,02 | 5,35 | 1,06% | 11.055,00 |
| 11.01.2023 | 4,93 | 5,39 | 4,93 | 5,29 | 5,33% | 11.465,00 |
| 10.01.2023 | 4,76 | 5,04 | 4,65 | 5,03 | 3,91% | 16.742,00 |
| 09.01.2023 | 4,19 | 5,17 | 4,00 | 4,84 | 21,23% | 64.692,00 |
| 06.01.2023 | 5,92 | 5,92 | 3,84 | 3,99 | -61,80% | 169.419,00 |
| 05.01.2023 | 10,43 | 10,57 | 10,11 | 10,44 | -1,23% | 125,00 |
| 04.01.2023 | 9,52 | 10,65 | 9,30 | 10,57 | 12,97% | 5.295,00 |
| 03.01.2023 | 9,60 | 9,60 | 9,36 | 9,36 | 0,44% | 152,00 |
| 02.01.2023 | 9,31 | 9,61 | 9,31 | 9,32 | 1,39% | 76,00 |
| 30.12.2022 | 9,21 | 9,21 | 9,19 | 9,19 | -2,21% | 355,00 |
| 29.12.2022 | 9,15 | 9,43 | 9,15 | 9,40 | 1,75% | 2.633,00 |
| 28.12.2022 | 9,65 | 9,66 | 9,24 | 9,24 | -2,30% | 935,00 |
| 27.12.2022 | 10,46 | 10,46 | 9,42 | 9,45 | -12,27% | 1.192,00 |
| 23.12.2022 | 11,12 | 11,12 | 10,78 | 10,78 | 0,15% | 519,00 |
| 22.12.2022 | 10,74 | 11,10 | 10,61 | 10,76 | -5,80% | 511,00 |
| 21.12.2022 | 12,12 | 12,12 | 11,42 | 11,42 | -3,20% | 409,00 |
| 20.12.2022 | 11,88 | 11,88 | 11,80 | 11,80 | -1,42% | 250,00 |
| 19.12.2022 | 12,25 | 12,25 | 11,89 | 11,97 | -7,44% | 599,00 |
| 16.12.2022 | 13,13 | 13,13 | 12,93 | 12,93 | -1,91% | 199,00 |
| 15.12.2022 | 14,41 | 14,41 | 13,18 | 13,18 | -11,43% | 1.720,00 |
| 14.12.2022 | 15,10 | 15,10 | 14,89 | 14,89 | -3,89% | 423,00 |
| 13.12.2022 | 15,25 | 16,23 | 14,89 | 15,49 | -4,15% | 2.815,00 |
| 12.12.2022 | 18,14 | 18,14 | 14,16 | 16,16 | -11,56% | 1.482,00 |
| 09.12.2022 | 17,95 | 18,27 | 17,95 | 18,27 | -0,16% | 18,00 |
| 08.12.2022 | 18,10 | 18,30 | 18,10 | 18,30 | 1,28% | 258,00 |
| 07.12.2022 | 18,19 | 18,19 | 18,00 | 18,07 | -4,91% | 218,00 |
| 06.12.2022 | 19,00 | 19,00 | 19,00 | 19,00 | -1,85% | 17,00 |
| 05.12.2022 | 19,54 | 19,54 | 19,36 | 19,36 | 1,89% | 471,00 |
| 02.12.2022 | 19,00 | 19,00 | 19,00 | 19,00 | -1,06% | 20,00 |
| 30.11.2022 | 19,20 | 19,20 | 19,20 | 19,20 | -0,12% | 150,00 |
| 29.11.2022 | 19,49 | 19,49 | 19,23 | 19,23 | 2,46% | 3.559,00 |
| 28.11.2022 | 18,80 | 18,80 | 18,76 | 18,76 | -2,09% | 130,00 |
| 25.11.2022 | 19,10 | 19,16 | 19,10 | 19,16 | -3,93% | 315,00 |
| 23.11.2022 | 19,11 | 19,95 | 19,11 | 19,95 | 7,06% | 51,00 |
| 22.11.2022 | 19,31 | 19,31 | 18,63 | 18,63 | -1,79% | 279,00 |
| 21.11.2022 | 19,46 | 19,46 | 18,97 | 18,97 | -1,33% | 231,00 |
| 18.11.2022 | 19,72 | 19,72 | 19,23 | 19,23 | -0,37% | 205,00 |
| 17.11.2022 | 19,99 | 19,99 | 19,30 | 19,30 | -1,16% | 102,00 |
| 16.11.2022 | 21,57 | 21,57 | 19,53 | 19,53 | -9,39% | 673,00 |
| 15.11.2022 | 22,81 | 22,81 | 21,55 | 21,55 | -3,92% | 240,00 |
| 14.11.2022 | 21,53 | 22,43 | 21,17 | 22,43 | 1,49% | 2.945,00 |
| 11.11.2022 | 21,00 | 22,10 | 21,00 | 22,10 | 9,73% | 520,00 |
| 10.11.2022 | 20,23 | 20,23 | 20,14 | 20,14 | 6,00% | 265,00 |
| 09.11.2022 | 19,00 | 19,00 | 19,00 | 19,00 | -2,53% | 270,00 |
| 07.11.2022 | 20,14 | 20,14 | 19,49 | 19,49 | 2,06% | 303,00 |
| 04.11.2022 | 20,16 | 20,30 | 19,10 | 19,10 | -8,28% | 428,00 |
| 03.11.2022 | 20,63 | 20,83 | 20,63 | 20,83 | 0,34% | 250,00 |
| 02.11.2022 | 20,76 | 20,76 | 20,76 | 20,76 | -2,21% | 35,00 |
| 31.10.2022 | 21,68 | 21,68 | 21,23 | 21,23 | 0,45% | 67,00 |
| 27.10.2022 | 20,85 | 21,13 | 20,27 | 21,13 | 0,62% | 177,00 |
| 26.10.2022 | 20,00 | 21,00 | 20,00 | 21,00 | 10,71% | 95,00 |
| 25.10.2022 | 18,97 | 18,97 | 18,97 | 18,97 | -0,17% | 100,00 |
| 24.10.2022 | 19,96 | 19,96 | 18,96 | 19,00 | -1,95% | 127,00 |