13,733€
0,51%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp.
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 13,75 | 13,89 | 13,71 | 13,71 | 0,33% | - |
| 05.03.2026 | 14,11 | 14,23 | 13,59 | 13,66 | -4,00% | - |
| 04.03.2026 | 13,79 | 14,56 | 13,73 | 14,23 | 7,33% | - |
| 03.03.2026 | 13,49 | 13,49 | 13,26 | 13,26 | -0,60% | 510,00 |
| 02.03.2026 | 13,34 | 13,34 | 13,34 | 13,34 | -0,85% | 50,00 |
| 27.02.2026 | 13,46 | 13,46 | 13,46 | 13,46 | -2,00% | 50,00 |
| 26.02.2026 | 13,69 | 13,93 | 13,37 | 13,73 | 0,22% | - |
| 25.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 4,98% | 50,00 |
| 24.02.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -0,57% | 33,00 |
| 23.02.2026 | 12,65 | 13,13 | 12,65 | 13,13 | 1,08% | 968,00 |
| 20.02.2026 | 13,47 | 13,47 | 12,99 | 12,99 | -5,18% | 184,00 |
| 19.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | 150,00 |
| 18.02.2026 | 13,15 | 13,40 | 13,15 | 13,40 | 0,54% | 531,00 |
| 17.02.2026 | 13,56 | 13,83 | 13,30 | 13,32 | -0,50% | - |
| 16.02.2026 | 13,38 | 13,43 | 13,38 | 13,39 | -0,91% | 350,00 |
| 13.02.2026 | 13,07 | 13,82 | 13,04 | 13,51 | 3,86% | - |
| 12.02.2026 | 12,83 | 13,01 | 12,83 | 13,01 | 3,25% | 54,00 |
| 11.02.2026 | 12,83 | 12,83 | 12,60 | 12,60 | -3,89% | 160,00 |
| 10.02.2026 | 13,13 | 13,13 | 13,11 | 13,11 | 0,38% | 227,00 |
| 09.02.2026 | 13,52 | 13,52 | 13,06 | 13,06 | 3,24% | 578,00 |
| 06.02.2026 | 14,00 | 14,00 | 12,65 | 12,65 | -10,09% | 1.511,00 |
| 05.02.2026 | 14,46 | 14,46 | 14,07 | 14,07 | -1,88% | 315,00 |
| 04.02.2026 | 14,48 | 14,48 | 14,34 | 14,34 | -10,90% | 826,00 |
| 03.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 4,24% | 100,00 |
| 02.02.2026 | 15,70 | 15,70 | 15,44 | 15,44 | -1,34% | 550,00 |
| 30.01.2026 | 15,65 | 15,65 | 15,65 | 15,65 | 5,17% | 250,00 |
| 29.01.2026 | 15,15 | 15,15 | 14,88 | 14,88 | -5,07% | 232,00 |
| 28.01.2026 | 16,04 | 16,25 | 15,44 | 15,68 | -2,12% | - |
| 27.01.2026 | 16,10 | 16,22 | 15,81 | 16,02 | 0,53% | - |
| 26.01.2026 | 15,73 | 15,93 | 15,73 | 15,93 | -1,30% | 1.467,00 |
| 23.01.2026 | 16,14 | 16,14 | 16,14 | 16,14 | 1,99% | 250,00 |
| 22.01.2026 | 14,92 | 15,83 | 14,92 | 15,83 | 4,80% | 157,00 |
| 21.01.2026 | 15,45 | 15,45 | 15,10 | 15,10 | 0,40% | 1.050,00 |
| 20.01.2026 | 15,00 | 15,04 | 14,64 | 15,04 | 0,27% | 2.981,00 |
| 19.01.2026 | 14,71 | 15,05 | 14,61 | 15,00 | -0,37% | 964,00 |
| 16.01.2026 | 15,19 | 15,24 | 15,06 | 15,06 | -1,31% | 2.168,00 |
| 15.01.2026 | 15,50 | 15,63 | 15,21 | 15,26 | -2,80% | - |
| 14.01.2026 | 15,50 | 15,70 | 15,50 | 15,70 | 0,35% | 117,00 |
| 13.01.2026 | 15,76 | 16,00 | 15,20 | 15,64 | 1,03% | 1.332,00 |
| 12.01.2026 | 13,65 | 15,81 | 13,50 | 15,48 | 14,71% | 3.864,00 |
| 09.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,41% | 19,00 |
| 08.01.2026 | 13,81 | 13,81 | 13,55 | 13,55 | -7,16% | 190,00 |
| 07.01.2026 | 14,68 | 14,68 | 14,60 | 14,60 | 7,16% | 72,00 |
| 06.01.2026 | 13,75 | 13,75 | 13,62 | 13,62 | -0,58% | 1.035,00 |
| 05.01.2026 | 13,08 | 13,70 | 13,08 | 13,70 | 0,29% | 95,00 |
| 02.01.2026 | 14,09 | 14,09 | 13,66 | 13,66 | -2,04% | 122,00 |
| 30.12.2025 | 13,93 | 13,95 | 13,93 | 13,95 | -0,46% | 240,00 |
| 29.12.2025 | 13,99 | 14,01 | 13,99 | 14,01 | -1,27% | 100,00 |
| 23.12.2025 | 14,39 | 14,39 | 14,19 | 14,19 | -3,14% | 917,00 |
| 22.12.2025 | 14,37 | 14,65 | 14,37 | 14,65 | 2,59% | 158,00 |
| 19.12.2025 | 13,94 | 14,28 | 13,94 | 14,28 | 5,04% | 1.485,00 |
| 18.12.2025 | 13,57 | 13,60 | 13,57 | 13,60 | -2,44% | 100,00 |
| 17.12.2025 | 13,94 | 13,94 | 13,94 | 13,94 | 6,29% | 73,00 |
| 16.12.2025 | 13,11 | 13,11 | 13,11 | 13,11 | -4,31% | 500,00 |
| 15.12.2025 | 13,40 | 13,77 | 13,40 | 13,70 | 5,26% | 858,00 |
| 12.12.2025 | 13,02 | 13,02 | 13,02 | 13,02 | 2,08% | 400,00 |
| 11.12.2025 | 13,59 | 13,59 | 12,75 | 12,75 | -8,31% | 210,00 |
| 10.12.2025 | 13,28 | 13,91 | 13,28 | 13,91 | 8,80% | 727,00 |
| 09.12.2025 | 12,66 | 13,08 | 12,66 | 12,78 | -0,16% | 3.056,00 |
| 08.12.2025 | 12,58 | 13,09 | 12,58 | 12,80 | -1,54% | 6.871,00 |
| 05.12.2025 | 13,50 | 13,69 | 13,00 | 13,00 | -10,96% | 1.020,00 |
| 04.12.2025 | 14,99 | 14,99 | 14,50 | 14,60 | -0,34% | 1.259,00 |
| 03.12.2025 | 15,83 | 15,90 | 14,58 | 14,65 | -11,69% | 1.213,00 |
| 02.12.2025 | 15,99 | 16,59 | 15,99 | 16,59 | 2,95% | 90,00 |
| 01.12.2025 | 17,08 | 17,08 | 16,12 | 16,12 | -6,03% | 709,00 |
| 28.11.2025 | 16,79 | 17,30 | 16,79 | 17,15 | 0,87% | 1.555,00 |
| 27.11.2025 | 17,01 | 17,04 | 17,00 | 17,00 | 0,61% | - |
| 26.11.2025 | 17,61 | 17,61 | 16,90 | 16,90 | -3,68% | 152,00 |
| 25.11.2025 | 18,01 | 18,21 | 17,55 | 17,55 | 0,09% | 1.235,00 |
| 24.11.2025 | 16,49 | 17,99 | 16,49 | 17,53 | 8,98% | 2.203,00 |
| 21.11.2025 | 14,00 | 16,10 | 13,97 | 16,09 | 14,61% | 3.812,00 |
| 20.11.2025 | 13,02 | 14,04 | 13,02 | 14,04 | 5,45% | 354,00 |
| 19.11.2025 | 11,86 | 13,34 | 11,80 | 13,31 | 11,97% | - |
| 18.11.2025 | 11,76 | 12,05 | 11,48 | 11,89 | -0,48% | 540,00 |
| 17.11.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -0,79% | 500,00 |
| 14.11.2025 | 11,80 | 12,04 | 11,80 | 12,04 | -2,27% | 1.874,00 |
| 13.11.2025 | 12,32 | 12,32 | 12,28 | 12,32 | -2,14% | 292,00 |
| 12.11.2025 | 12,59 | 12,59 | 12,59 | 12,59 | -0,43% | 160,00 |
| 11.11.2025 | 12,70 | 12,70 | 12,60 | 12,65 | -1,52% | 250,00 |
| 10.11.2025 | 12,73 | 12,84 | 12,65 | 12,84 | 0,59% | 419,00 |
| 07.11.2025 | 13,33 | 13,33 | 12,62 | 12,77 | -5,79% | 2.489,00 |
| 06.11.2025 | 15,31 | 15,93 | 13,55 | 13,55 | -11,44% | 3.752,00 |
| 05.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,44% | 29,00 |
| 04.11.2025 | 14,94 | 14,94 | 14,94 | 14,94 | -2,39% | 10,00 |
| 03.11.2025 | 15,33 | 15,33 | 14,88 | 15,30 | 0,53% | 597,00 |
| 31.10.2025 | 14,95 | 15,22 | 14,95 | 15,22 | 2,46% | 450,00 |
| 30.10.2025 | 14,86 | 14,86 | 14,86 | 14,86 | 0,92% | 40,00 |
| 29.10.2025 | 14,43 | 14,80 | 14,43 | 14,72 | 2,05% | 2.943,00 |
| 28.10.2025 | 14,90 | 14,91 | 14,43 | 14,43 | -1,57% | 3.260,00 |
| 27.10.2025 | 14,90 | 15,16 | 14,59 | 14,66 | 0,24% | - |
| 24.10.2025 | 13,82 | 14,64 | 13,82 | 14,62 | -0,98% | 1.861,00 |
| 23.10.2025 | 14,18 | 14,98 | 14,16 | 14,77 | 3,32% | - |
| 22.10.2025 | 14,79 | 14,79 | 14,14 | 14,29 | -5,14% | 121,00 |
| 21.10.2025 | 15,07 | 15,07 | 15,07 | 15,07 | -1,63% | 10,00 |
| 20.10.2025 | 14,07 | 15,34 | 14,07 | 15,32 | 8,00% | - |
| 17.10.2025 | 14,87 | 14,94 | 14,00 | 14,18 | -3,54% | 1.872,00 |
| 16.10.2025 | 14,75 | 15,16 | 14,56 | 14,70 | 2,47% | 6.047,00 |
| 15.10.2025 | 13,32 | 14,35 | 13,32 | 14,35 | 5,83% | 781,00 |
| 14.10.2025 | 13,47 | 13,56 | 13,47 | 13,56 | 2,03% | 287,00 |
| 13.10.2025 | 13,23 | 13,29 | 13,23 | 13,29 | 1,33% | 50,00 |