Fate Therapeutics, Inc. FATE
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,32+0,02 (+0,87 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,32 | +0,87 % | $2,34 | $2,36 | $2,27 | 657,00K |
| 2026-10-01 | $2,30 | -2,95 % | $2,37 | $2,39 | $2,29 | 811,70K |
| 2026-09-30 | $2,37 | -0,42 % | $2,40 | $2,50 | $2,36 | 1,08M |
| 2026-09-29 | $2,38 | 0,00 % | $2,37 | $2,41 | $2,29 | 1,44M |
| 2026-09-28 | $2,38 | +1,28 % | $2,30 | $2,42 | $2,27 | 1,16M |
| 2026-09-25 | $2,35 | +0,86 % | $2,34 | $2,47 | $2,27 | 3,39M |
| 2026-09-24 | $2,33 | -4,12 % | $2,43 | $2,43 | $2,27 | 1,18M |
| 2026-09-23 | $2,43 | -5,81 % | $2,57 | $2,59 | $2,43 | 905,90K |
| 2026-09-22 | $2,58 | +1,98 % | $2,55 | $2,63 | $2,51 | 1,66M |
| 2026-09-21 | $2,53 | 0,00 % | $2,52 | $2,58 | $2,44 | 1,27M |
| 2026-09-18 | $2,53 | +0,40 % | $2,59 | $2,61 | $2,48 | 4,19M |
| 2026-09-17 | $2,52 | +3,28 % | $2,48 | $2,69 | $2,46 | 5,14M |
| 2026-09-16 | $2,44 | +3,83 % | $2,35 | $2,47 | $2,35 | 1,28M |
| 2026-09-15 | $2,35 | +0,43 % | $2,33 | $2,40 | $2,27 | 828,20K |
| 2026-09-14 | $2,34 | +1,30 % | $2,30 | $2,40 | $2,28 | 645,70K |
| 2026-09-11 | $2,31 | -0,86 % | $2,36 | $2,39 | $2,30 | 742,40K |
| 2026-09-10 | $2,33 | -4,51 % | $2,42 | $2,45 | $2,28 | 751,10K |
| 2026-09-09 | $2,44 | -2,40 % | $2,48 | $2,52 | $2,42 | 553,50K |
| 2026-09-08 | $2,50 | +0,81 % | $2,45 | $2,55 | $2,40 | 1,92M |
| 2026-09-04 | $2,48 | +2,48 % | $2,38 | $2,49 | $2,38 | 609,90K |
| 2026-09-03 | $2,42 | -1,22 % | $2,45 | $2,51 | $2,40 | 715,40K |
| 2026-09-02 | $2,45 | +0,82 % | $2,43 | $2,51 | $2,38 | 1,22M |
| 2026-09-01 | $2,43 | +1,67 % | $2,35 | $2,48 | $2,34 | 1,04M |
| 2026-08-31 | $2,39 | -1,65 % | $2,40 | $2,44 | $2,37 | 549,20K |
| 2026-08-28 | $2,43 | -4,33 % | $2,51 | $2,53 | $2,41 | 710,70K |
| 2026-08-27 | $2,54 | -1,17 % | $2,56 | $2,60 | $2,51 | 1,57M |
| 2026-08-26 | $2,57 | +0,78 % | $2,54 | $2,60 | $2,50 | 1,05M |
| 2026-08-25 | $2,55 | +4,51 % | $2,46 | $2,62 | $2,46 | 2,44M |
| 2026-08-24 | $2,44 | +4,72 % | $2,34 | $2,45 | $2,23 | 1,31M |
| 2026-08-21 | $2,33 | -4,90 % | $2,46 | $2,51 | $2,32 | 1,70M |
| 2026-08-20 | $2,45 | -7,55 % | $2,65 | $2,65 | $2,44 | 1,57M |
| 2026-08-19 | $2,65 | +3,52 % | $2,61 | $2,70 | $2,59 | 1,22M |
| 2026-08-18 | $2,56 | -2,29 % | $2,59 | $2,63 | $2,53 | 942,80K |
| 2026-08-17 | $2,62 | +1,95 % | $2,57 | $2,70 | $2,51 | 3,18M |
| 2026-08-14 | $2,57 | +1,98 % | $2,58 | $2,60 | $2,48 | 2,00M |
| 2026-08-13 | $2,52 | -7,35 % | $2,83 | $2,85 | $2,51 | 2,37M |
| 2026-08-12 | $2,72 | -0,73 % | $2,75 | $2,81 | $2,69 | 1,23M |
| 2026-08-11 | $2,74 | -0,72 % | $2,79 | $2,82 | $2,69 | 1,28M |
| 2026-08-10 | $2,76 | -1,43 % | $2,85 | $2,85 | $2,74 | 1,95M |
| 2026-08-07 | $2,80 | +12,45 % | $2,53 | $2,88 | $2,48 | 4,02M |
| 2026-08-06 | $2,49 | -4,23 % | $2,64 | $2,64 | $2,46 | 2,23M |
| 2026-08-05 | $2,60 | +1,17 % | $2,62 | $2,68 | $2,56 | 3,39M |
| 2026-08-04 | $2,57 | +2,80 % | $2,53 | $2,69 | $2,41 | 6,44M |
| 2026-08-03 | $2,50 | +2,04 % | $2,43 | $2,55 | $2,37 | 1,25M |
| 2026-07-31 | $2,45 | -2,39 % | $2,51 | $2,56 | $2,39 | 1,46M |
| 2026-07-30 | $2,51 | +6,36 % | $2,36 | $2,55 | $2,35 | 1,69M |
| 2026-07-29 | $2,36 | +1,72 % | $2,33 | $2,43 | $2,26 | 1,08M |
| 2026-07-28 | $2,32 | -4,53 % | $2,42 | $2,42 | $2,25 | 1,85M |
| 2026-07-27 | $2,43 | +0,83 % | $2,49 | $2,52 | $2,39 | 563,90K |
| 2026-07-24 | $2,41 | -4,37 % | $2,52 | $2,55 | $2,40 | 1,04M |
| 2026-07-23 | $2,52 | -2,33 % | $2,57 | $2,61 | $2,47 | 1,64M |
| 2026-07-22 | $2,58 | -8,83 % | $2,80 | $2,82 | $2,57 | 1,50M |
| 2026-07-21 | $2,83 | +1,07 % | $2,84 | $2,86 | $2,78 | 1,14M |
| 2026-07-20 | $2,80 | +0,72 % | $2,76 | $2,89 | $2,74 | 1,46M |
| 2026-07-17 | $2,78 | +1,83 % | $2,66 | $2,94 | $2,60 | 1,69M |
| 2026-07-16 | $2,73 | -8,70 % | $2,94 | $2,94 | $2,69 | 5,20M |
| 2026-07-15 | $2,99 | 0,00 % | $2,99 | $3,02 | $2,86 | 1,93M |
| 2026-07-14 | $2,99 | -0,99 % | $3,03 | $3,10 | $2,96 | 1,88M |
| 2026-07-13 | $3,02 | -2,58 % | $3,08 | $3,23 | $2,80 | 6,05M |
| 2026-07-10 | $3,10 | -0,32 % | $3,11 | $3,14 | $2,82 | 6,52M |
| 2026-07-09 | $3,11 | +6,14 % | $2,97 | $3,16 | $2,94 | 3,05M |
| 2026-07-08 | $2,93 | -2,98 % | $2,92 | $3,08 | $2,84 | 1,91M |
| 2026-07-07 | $3,02 | +1,00 % | $3,00 | $3,15 | $2,89 | 2,42M |
| 2026-07-06 | $2,99 | +2,40 % | $2,93 | $3,12 | $2,84 | 3,39M |
| 2026-07-02 | $2,92 | -3,31 % | $3,02 | $3,21 | $2,87 | 4,19M |
| 2026-07-01 | $3,02 | +11,85 % | $2,66 | $3,11 | $2,64 | 5,88M |
| 2026-06-30 | $2,70 | +11,57 % | $2,42 | $2,72 | $2,38 | 8,28M |
| 2026-06-29 | $2,42 | +15,24 % | $2,17 | $2,48 | $2,08 | 5,90M |
| 2026-06-26 | $2,10 | +12,30 % | $1,88 | $2,11 | $1,86 | 15,32M |
| 2026-06-25 | $1,87 | -9,22 % | $2,09 | $2,15 | $1,81 | 6,68M |
| 2026-06-24 | $2,06 | -4,63 % | $2,17 | $2,35 | $2,05 | 3,82M |
| 2026-06-23 | $2,16 | +0,47 % | $2,10 | $2,32 | $2,07 | 7,85M |
| 2026-06-22 | $2,15 | +2,87 % | $2,07 | $2,23 | $2,01 | 5,70M |
| 2026-06-18 | $2,09 | +6,63 % | $2,00 | $2,14 | $1,93 | 4,12M |
| 2026-06-17 | $1,96 | +3,16 % | $1,89 | $2,04 | $1,88 | 1,67M |
| 2026-06-16 | $1,90 | -5,47 % | $2,03 | $2,03 | $1,86 | 1,86M |
| 2026-06-15 | $2,01 | -2,43 % | $2,11 | $2,15 | $1,95 | 2,86M |
| 2026-06-12 | $2,06 | +4,57 % | $2,00 | $2,16 | $1,93 | 4,70M |
| 2026-06-11 | $1,97 | +5,35 % | $1,92 | $1,99 | $1,82 | 1,74M |
| 2026-06-10 | $1,87 | -1,58 % | $1,93 | $2,02 | $1,87 | 2,06M |
| 2026-06-09 | $1,90 | -0,52 % | $1,95 | $2,09 | $1,82 | 1,89M |
| 2026-06-08 | $1,91 | -3,54 % | $2,00 | $2,00 | $1,90 | 1,37M |
| 2026-06-05 | $1,98 | -10,41 % | $2,15 | $2,20 | $1,94 | 3,89M |
| 2026-06-04 | $2,21 | -0,45 % | $2,22 | $2,31 | $2,12 | 3,59M |
| 2026-06-03 | $2,22 | -13,62 % | $2,51 | $2,57 | $2,19 | 7,56M |
| 2026-06-02 | $2,57 | -6,20 % | $2,71 | $2,77 | $2,55 | 2,92M |
| 2026-06-01 | $2,74 | -3,52 % | $2,75 | $2,78 | $2,53 | 7,43M |
| 2026-05-29 | $2,84 | +7,98 % | $2,68 | $2,88 | $2,64 | 5,19M |
| 2026-05-28 | $2,63 | +10,97 % | $2,37 | $2,67 | $2,31 | 6,54M |
| 2026-05-27 | $2,37 | +10,23 % | $2,19 | $2,44 | $2,15 | 7,44M |