Echtzeit-Aktienkurs Fate Therapeutics, Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics, Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 89,66 | 90,13 | 89,43 | 89,44 | 3,63% | - |
25.02.2021 | 86,26 | 86,38 | 86,00 | 86,30 | -9,66% | - |
24.02.2021 | 94,32 | 99,21 | 93,52 | 95,53 | -0,06% | - |
23.02.2021 | 94,99 | 98,05 | 91,81 | 95,59 | -5,42% | - |
22.02.2021 | 104,66 | 107,94 | 100,13 | 101,06 | -8,23% | - |
19.02.2021 | 110,70 | 118,30 | 108,22 | 110,12 | 7,63% | - |
18.02.2021 | 99,02 | 103,77 | 98,48 | 102,31 | -0,99% | - |
17.02.2021 | 101,38 | 104,53 | 96,43 | 103,33 | 1,81% | - |
16.02.2021 | 106,45 | 106,61 | 100,59 | 101,49 | -0,97% | - |
12.02.2021 | 100,83 | 103,28 | 100,45 | 102,49 | 0,10% | - |
11.02.2021 | 105,72 | 107,60 | 0,00 | 102,39 | -0,85% | - |
10.02.2021 | 105,33 | 107,44 | 100,25 | 103,27 | -1,98% | - |
09.02.2021 | 106,05 | 107,88 | 104,44 | 105,35 | -3,10% | - |
08.02.2021 | 107,77 | 109,92 | 106,38 | 108,72 | 3,48% | - |
05.02.2021 | 105,19 | 106,19 | 103,90 | 105,06 | 2,19% | - |
04.02.2021 | 102,24 | 104,88 | 101,74 | 102,81 | 4,52% | - |
03.02.2021 | 97,29 | 100,08 | 96,95 | 98,36 | 1,02% | - |
02.02.2021 | 97,98 | 100,42 | 96,29 | 97,37 | 4,69% | - |
01.02.2021 | 92,53 | 93,90 | 90,32 | 93,01 | 2,24% | - |
29.01.2021 | 91,45 | 92,12 | 0,00 | 90,98 | 0,26% | - |
28.01.2021 | 94,90 | 94,90 | 89,07 | 90,74 | 3,96% | - |
27.01.2021 | 85,67 | 88,55 | 85,64 | 87,28 | -2,22% | - |
26.01.2021 | 97,40 | 97,86 | 88,36 | 89,27 | -7,03% | - |
25.01.2021 | 96,18 | 96,31 | 96,02 | 96,02 | -0,90% | - |
22.01.2021 | 99,88 | 100,31 | 95,47 | 96,90 | -2,83% | - |
21.01.2021 | 99,85 | 99,85 | 99,71 | 99,72 | -8,67% | - |
20.01.2021 | 113,72 | 113,90 | 107,64 | 109,18 | -4,41% | - |
19.01.2021 | 115,22 | 116,74 | 113,12 | 114,22 | 0,82% | - |
15.01.2021 | 113,67 | 117,20 | 112,69 | 113,29 | -3,02% | - |
14.01.2021 | 119,21 | 121,21 | 115,61 | 116,82 | 3,20% | - |
13.01.2021 | 113,49 | 115,52 | 111,67 | 113,20 | 0,99% | - |
12.01.2021 | 109,67 | 113,31 | 108,90 | 112,09 | -0,15% | - |
11.01.2021 | 110,23 | 112,77 | 108,62 | 112,26 | -3,50% | - |
08.01.2021 | 115,01 | 118,60 | 114,71 | 116,33 | -0,60% | - |
07.01.2021 | 117,66 | 117,66 | 117,03 | 117,03 | 17,45% | - |
06.01.2021 | 94,69 | 100,43 | 93,53 | 99,64 | 14,64% | - |
05.01.2021 | 90,29 | 90,44 | 84,22 | 86,92 | -4,70% | - |
04.01.2021 | 92,86 | 93,23 | 88,70 | 91,21 | 0,40% | - |
31.12.2020 | 90,84 | 92,09 | 90,02 | 90,85 | -2,70% | - |
30.12.2020 | 95,34 | 95,77 | 93,13 | 93,37 | 0,88% | - |
29.12.2020 | 92,93 | 95,93 | 92,16 | 92,55 | -5,82% | - |
28.12.2020 | 96,26 | 99,53 | 96,25 | 98,27 | 12,90% | - |
24.12.2020 | 100,48 | 101,84 | 87,04 | 87,04 | -13,97% | - |
23.12.2020 | 99,40 | 101,89 | 99,11 | 101,18 | 0,18% | - |
22.12.2020 | 100,79 | 102,27 | 99,07 | 101,00 | 7,95% | - |
21.12.2020 | 92,91 | 94,10 | 92,76 | 93,56 | 0,96% | - |
18.12.2020 | 94,63 | 95,11 | 90,63 | 92,67 | 0,79% | - |
17.12.2020 | 92,34 | 93,19 | 90,17 | 91,94 | -0,10% | - |
16.12.2020 | 90,84 | 92,42 | 90,06 | 92,03 | -0,71% | - |
15.12.2020 | 95,02 | 95,32 | 90,09 | 92,69 | -4,49% | - |
14.12.2020 | 97,05 | 97,05 | 97,05 | 97,05 | 2,75% | - |
11.12.2020 | 95,53 | 96,42 | 92,25 | 94,46 | -1,94% | - |
10.12.2020 | 96,33 | 96,33 | 96,33 | 96,33 | 18,23% | - |
09.12.2020 | 86,38 | 92,95 | 81,48 | 81,48 | -12,18% | - |
08.12.2020 | 84,50 | 96,41 | 83,54 | 92,78 | 13,13% | - |
07.12.2020 | 81,73 | 89,79 | 81,11 | 82,01 | 19,70% | - |
04.12.2020 | 60,61 | 69,83 | 60,61 | 68,51 | 17,87% | - |
03.12.2020 | 59,83 | 60,70 | 58,13 | 58,13 | -4,67% | - |
02.12.2020 | 60,17 | 62,09 | 59,55 | 60,98 | 1,03% | - |
01.12.2020 | 59,41 | 60,72 | 58,31 | 60,36 | 3,22% | - |
30.11.2020 | 58,12 | 58,61 | 56,48 | 58,48 | 2,64% | - |
27.11.2020 | 57,98 | 58,13 | 56,97 | 56,97 | 2,11% | - |
25.11.2020 | 55,70 | 57,27 | 55,68 | 55,80 | 1,26% | - |
24.11.2020 | 55,36 | 56,51 | 54,55 | 55,10 | 1,22% | - |
23.11.2020 | 52,79 | 54,93 | 52,79 | 54,44 | 3,27% | - |
20.11.2020 | 51,37 | 52,89 | 50,96 | 52,71 | 6,60% | - |
19.11.2020 | 48,65 | 50,01 | 48,06 | 49,45 | -0,38% | - |
18.11.2020 | 51,45 | 51,90 | 49,41 | 49,64 | -4,67% | - |
17.11.2020 | 52,49 | 53,32 | 51,12 | 52,07 | -1,27% | - |
16.11.2020 | 50,15 | 52,86 | 50,05 | 52,74 | 4,00% | - |
13.11.2020 | 50,68 | 50,71 | 50,56 | 50,71 | -2,75% | - |
12.11.2020 | 54,26 | 54,74 | 51,03 | 52,14 | -0,34% | - |
11.11.2020 | 54,15 | 54,23 | 51,63 | 52,32 | -0,15% | - |
10.11.2020 | 50,96 | 53,01 | 0,00 | 52,40 | 3,07% | - |
09.11.2020 | 49,79 | 52,50 | 48,82 | 50,84 | 5,66% | - |
06.11.2020 | 49,81 | 49,96 | 47,25 | 48,12 | -3,70% | - |
05.11.2020 | 49,96 | 49,99 | 49,96 | 49,97 | 0,32% | - |
04.11.2020 | 48,05 | 51,04 | 48,05 | 49,81 | 8,60% | - |
03.11.2020 | 44,61 | 46,59 | 43,53 | 45,86 | 4,35% | - |
02.11.2020 | 44,69 | 45,23 | 42,63 | 43,95 | -0,44% | - |
30.10.2020 | 44,47 | 45,18 | 43,64 | 44,15 | -3,91% | - |
29.10.2020 | 44,76 | 46,78 | 44,10 | 45,94 | 1,99% | - |
28.10.2020 | 45,94 | 46,15 | 44,59 | 45,05 | -5,04% | - |
27.10.2020 | 47,70 | 47,70 | 47,44 | 47,44 | 1,43% | - |
26.10.2020 | 47,72 | 48,12 | 45,74 | 46,77 | -3,51% | - |
23.10.2020 | 47,69 | 48,64 | 47,48 | 48,47 | 3,22% | - |
22.10.2020 | 46,44 | 48,29 | 46,20 | 46,96 | 5,84% | - |
21.10.2020 | 0,00 | 48,47 | 0,00 | 44,37 | -7,94% | - |
20.10.2020 | 48,28 | 49,02 | 47,36 | 48,19 | 1,24% | - |
19.10.2020 | 48,60 | 49,56 | 47,16 | 47,60 | -0,39% | - |
16.10.2020 | 50,35 | 50,72 | 47,79 | 47,79 | 1,38% | - |
15.10.2020 | 47,30 | 48,69 | 46,64 | 47,14 | -2,05% | - |
14.10.2020 | 48,70 | 49,67 | 46,84 | 48,12 | -1,96% | - |
13.10.2020 | 48,62 | 49,71 | 47,90 | 49,08 | 0,76% | - |
12.10.2020 | 48,42 | 49,14 | 47,80 | 48,71 | 1,54% | - |
09.10.2020 | 45,41 | 48,10 | 0,00 | 47,97 | 6,67% | - |
08.10.2020 | 44,51 | 45,32 | 44,20 | 44,97 | 1,73% | - |
07.10.2020 | 42,00 | 44,36 | 41,82 | 44,21 | 6,33% | - |
06.10.2020 | 41,78 | 42,61 | 41,52 | 41,58 | -0,26% | - |
05.10.2020 | 39,43 | 42,01 | 39,22 | 41,69 | 9,84% | - |