Holen Sie sich die Stockscreener-App
0.9729
2.71%
-0.0271
Handel nachbörslich:
1.00
0.0271
+2.79%
Fate Therapeutics Inc-Aktien (FATE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-04 | $1.01 | $0.95 | $0.065 | 1,754,579.0 | -2.71% |
| 2025-09-03 | $1.08 | $0.99 | $0.0891 | 1,339,358.0 | -2.91% |
| 2025-09-02 | $1.07 | $1.01 | $0.06 | 1,115,181.0 | -0.96% |
| 2025-08-29 | $1.10 | $1.03 | $0.07 | 893,315.0 | -3.70% |
| 2025-08-28 | $1.16 | $1.08 | $0.0781 | 755,408.0 | -3.57% |
| 2025-08-27 | $1.16 | $1.11 | $0.05 | 1,011,128.0 | +0.90% |
| 2025-08-26 | $1.12 | $1.07 | $0.0446 | 1,029,517.0 | +1.83% |
| 2025-08-25 | $1.17 | $1.07 | $0.10 | 2,400,404.0 | -5.22% |
| 2025-08-22 | $1.17 | $1.09 | $0.075 | 1,839,610.0 | +3.60% |
| 2025-08-21 | $1.18 | $1.10 | $0.08 | 998,396.0 | -1.77% |
| 2025-08-20 | $1.15 | $1.09 | $0.06 | 913,005.0 | -0.88% |
| 2025-08-19 | $1.19 | $1.06 | $0.13 | 2,111,439.0 | -5.00% |
| 2025-08-18 | $1.22 | $1.08 | $0.14 | 1,542,669.0 | +10.09% |
| 2025-08-15 | $1.16 | $1.08 | $0.075 | 1,665,725.0 | +1.87% |
| 2025-08-14 | $1.13 | $1.05 | $0.0799 | 1,674,005.0 | -5.31% |
| 2025-08-13 | $1.24 | $0.95 | $0.29 | 5,375,794.0 | +20.69% |
| 2025-08-12 | $0.9636 | $0.9227 | $0.0409 | 963,447.0 | +0.06% |
| 2025-08-11 | $0.9673 | $0.91 | $0.0573 | 781,827.0 | +1.55% |
| 2025-08-08 | $0.9904 | $0.92 | $0.0704 | 1,400,994.0 | -5.99% |
| 2025-08-07 | $1.06 | $0.98 | $0.0791 | 1,442,102.0 | -5.76% |
| 2025-08-06 | $1.08 | $1.02 | $0.06 | 867,791.0 | -3.70% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $1.08 | $0.95 | $0.1291 | 5,963,697.0 | -6.45% |
| 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% |
1.75%
1.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):