Holen Sie sich die Stockscreener-App
1.03
3.00%
0.03
Handel nachbörslich:
1.04
0.01
+0.97%
Fate Therapeutics Inc-Aktien (FATE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $1.04 | $0.9651 | $0.0799 | 1,071,020.0 | +3.00% |
| 2025-11-20 | $1.10 | $0.9937 | $0.1113 | 1,202,202.0 | -4.76% |
| 2025-11-19 | $1.07 | $0.98 | $0.095 | 1,535,173.0 | +2.94% |
| 2025-11-18 | $1.03 | $0.9609 | $0.0691 | 980,124.0 | +4.83% |
| 2025-11-17 | $1.06 | $0.96 | $0.10 | 1,753,459.0 | +0.93% |
| 2025-11-14 | $1.04 | $0.95 | $0.095 | 2,835,115.0 | -2.85% |
| 2025-11-13 | $1.10 | $0.98 | $0.12 | 2,256,097.0 | -4.59% |
| 2025-11-12 | $1.16 | $1.03 | $0.125 | 2,011,130.0 | -7.14% |
| 2025-11-11 | $1.13 | $1.06 | $0.07 | 784,736.0 | +2.75% |
| 2025-11-10 | $1.12 | $1.05 | $0.07 | 1,052,206.0 | +1.87% |
| 2025-11-07 | $1.10 | $1.00 | $0.10 | 1,683,710.0 | +2.88% |
| 2025-11-06 | $1.14 | $1.03 | $0.11 | 2,577,750.0 | -4.59% |
| 2025-11-05 | $1.20 | $1.08 | $0.12 | 3,018,805.0 | -8.40% |
| 2025-11-04 | $1.31 | $1.19 | $0.1232 | 1,983,422.0 | -5.56% |
| 2025-11-03 | $1.40 | $1.23 | $0.1695 | 1,915,360.0 | -6.67% |
| 2025-10-31 | $1.50 | $1.34 | $0.165 | 1,547,474.0 | +4.65% |
| 2025-10-30 | $1.38 | $1.28 | $0.10 | 798,956.0 | -3.73% |
| 2025-10-29 | $1.49 | $1.31 | $0.1767 | 2,209,474.0 | -10.07% |
| 2025-10-28 | $1.56 | $1.47 | $0.095 | 1,601,982.0 | -3.87% |
| 2025-10-27 | $1.94 | $1.49 | $0.4549 | 8,612,755.0 | -6.06% |
| 2025-10-24 | $1.70 | $1.47 | $0.23 | 3,707,036.0 | +8.55% |
| 2025-10-23 | $1.55 | $1.42 | $0.13 | 1,087,190.0 | +2.01% |
Fate Therapeutics Inc-Aktien (FATE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fate Therapeutics Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FATE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fate Therapeutics Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fate Therapeutics Inc-Aktien (FATE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $1.40 | $0.95 | $0.4495 | 27,731,329.0 | -23.70% |
| 2025-10 | $1.94 | $1.13 | $0.8099 | 66,887,129.0 | +7.14% |
| 2025-09 | $1.27 | $0.9335 | $0.3365 | 38,246,402.0 | +21.15% |
| 2025-08 | $1.24 | $0.91 | $0.33 | 30,405,708.0 | -5.45% |
| 2025-07 | $1.35 | $1.05 | $0.2995 | 30,021,853.0 | -1.79% |
| 2025-06 | $1.82 | $1.02 | $0.795 | 43,914,312.0 | -7.44% |
| 2025-05 | $1.38 | $0.9101 | $0.4699 | 36,780,672.0 | -5.47% |
| 2025-04 | $1.49 | $0.6611 | $0.829 | 51,417,179.0 | +62.00% |
| 2025-03 | $1.13 | $0.76 | $0.37 | 36,541,650.0 | -29.46% |
| 2025-02 | $1.81 | $1.00 | $0.81 | 53,353,324.0 | -13.85% |
| 2025-01 | $1.99 | $1.04 | $0.95 | 44,032,927.0 | -21.21% |
Fate Therapeutics Inc-Aktien (FATE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $3.39 | $1.55 | $1.84 | 69,806,665.0 | -48.90% |
| 2024-11 | $3.50 | $1.96 | $1.54 | 78,727,240.0 | +33.76% |
| 2024-10 | $3.47 | $2.27 | $1.20 | 26,070,339.0 | -32.29% |
| 2024-09 | $4.20 | $3.33 | $0.875 | 19,304,084.0 | -4.63% |
| 2024-08 | $5.49 | $3.21 | $2.29 | 35,035,602.0 | -31.14% |
| 2024-07 | $5.92 | $3.02 | $2.90 | 44,155,893.0 | +62.50% |
| 2024-06 | $4.19 | $3.10 | $1.09 | 42,742,370.0 | -10.87% |
| 2024-05 | $4.54 | $3.34 | $1.20 | 53,743,840.0 | -6.84% |
| 2024-04 | $7.34 | $3.74 | $3.60 | 51,238,585.0 | -46.19% |
| 2024-03 | $8.83 | $6.54 | $2.29 | 55,168,524.0 | +3.53% |
| 2024-02 | $8.63 | $5.29 | $3.34 | 57,405,279.0 | +15.10% |
| 2024-01 | $6.64 | $3.46 | $3.18 | 62,451,794.0 | +64.71% |
Fate Therapeutics Inc-Aktien (FATE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $4.13 | $2.10 | $2.03 | 35,575,808.0 | +50.20% |
| 2023-11 | $2.84 | $1.77 | $1.07 | 41,379,755.0 | +37.57% |
| 2023-10 | $2.19 | $1.63 | $0.555 | 32,455,576.0 | -14.62% |
| 2023-09 | $2.99 | $1.99 | $1.00 | 66,542,449.0 | -15.54% |
| 2023-08 | $4.12 | $2.50 | $1.62 | 45,307,679.0 | -39.23% |
| 2023-07 | $5.08 | $4.08 | $1.00 | 31,274,405.0 | -13.24% |
| 2023-06 | $5.96 | $4.67 | $1.29 | 56,948,240.0 | -5.74% |
| 2023-05 | $6.60 | $4.74 | $1.86 | 49,340,115.0 | -16.80% |
| 2023-04 | $6.74 | $5.44 | $1.30 | 47,385,402.0 | +6.49% |
| 2023-03 | $6.99 | $4.78 | $2.21 | 70,957,890.0 | -6.86% |
| 2023-02 | $7.08 | $5.72 | $1.36 | 46,994,220.0 | +2.68% |
| 2023-01 | $11.44 | $4.02 | $7.42 | 119,817,543.0 | -40.93% |
1.38%
1.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):