17,003€
0,61%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 13,75 | 13,75 | 13,08 | 13,11 | -2,31% | 855,00 |
| 09.10.2025 | 13,27 | 13,42 | 13,27 | 13,42 | 2,72% | 124,00 |
| 08.10.2025 | 12,18 | 13,07 | 12,18 | 13,07 | 3,57% | 280,00 |
| 07.10.2025 | 12,60 | 12,62 | 12,60 | 12,62 | 1,12% | 39,00 |
| 06.10.2025 | 12,58 | 12,58 | 12,48 | 12,48 | 1,71% | 330,00 |
| 03.10.2025 | 12,27 | 12,27 | 12,27 | 12,27 | 1,36% | 35,00 |
| 02.10.2025 | 12,06 | 12,18 | 12,06 | 12,10 | -4,35% | 454,00 |
| 01.10.2025 | 12,39 | 13,09 | 12,39 | 12,65 | 0,96% | 1.115,00 |
| 30.09.2025 | 12,25 | 12,60 | 12,25 | 12,53 | 8,98% | 5.303,00 |
| 29.09.2025 | 11,30 | 11,59 | 11,15 | 11,50 | 1,82% | - |
| 26.09.2025 | 11,25 | 11,36 | 10,97 | 11,29 | 0,65% | - |
| 25.09.2025 | 10,87 | 11,22 | 10,80 | 11,22 | 4,18% | 626,00 |
| 24.09.2025 | 11,23 | 11,23 | 10,77 | 10,77 | -8,65% | 1.101,00 |
| 23.09.2025 | 11,83 | 12,26 | 11,72 | 11,79 | -2,44% | - |
| 22.09.2025 | 11,54 | 12,13 | 11,54 | 12,09 | 5,55% | 1.755,00 |
| 19.09.2025 | 11,87 | 11,87 | 11,45 | 11,45 | 0,93% | 1.755,00 |
| 18.09.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 2,21% | 103,00 |
| 17.09.2025 | 10,75 | 11,10 | 10,75 | 11,10 | 3,54% | 15,00 |
| 16.09.2025 | 11,27 | 11,27 | 10,72 | 10,72 | -3,73% | 365,00 |
| 15.09.2025 | 10,92 | 11,14 | 10,70 | 11,14 | 1,97% | 363,00 |
| 12.09.2025 | 11,20 | 11,20 | 10,92 | 10,92 | -4,69% | 82,00 |
| 11.09.2025 | 10,62 | 11,64 | 10,62 | 11,46 | 4,25% | - |
| 10.09.2025 | 10,76 | 11,12 | 10,59 | 10,99 | 2,16% | - |
| 09.09.2025 | 10,65 | 10,81 | 10,56 | 10,76 | -0,46% | - |
| 08.09.2025 | 10,97 | 11,12 | 10,72 | 10,81 | -1,35% | 484,00 |
| 05.09.2025 | 11,17 | 11,24 | 10,69 | 10,96 | -0,50% | - |
| 04.09.2025 | 11,01 | 11,01 | 11,01 | 11,01 | -0,09% | 148,00 |
| 03.09.2025 | 11,00 | 11,36 | 10,87 | 11,02 | 0,73% | - |
| 02.09.2025 | 11,18 | 11,18 | 10,94 | 10,94 | -4,29% | 621,00 |
| 01.09.2025 | 11,27 | 11,43 | 11,27 | 11,43 | 1,65% | 75,00 |
| 29.08.2025 | 11,39 | 11,50 | 11,06 | 11,25 | -0,09% | - |
| 28.08.2025 | 11,34 | 11,34 | 11,26 | 11,26 | 0,99% | 45,00 |
| 27.08.2025 | 11,02 | 11,17 | 10,87 | 11,15 | 4,31% | - |
| 26.08.2025 | 10,69 | 10,69 | 10,69 | 10,69 | -1,43% | 1.100,00 |
| 25.08.2025 | 11,10 | 11,10 | 10,84 | 10,84 | -2,30% | 1.580,00 |
| 22.08.2025 | 10,90 | 11,42 | 10,82 | 11,10 | 2,21% | - |
| 21.08.2025 | 10,68 | 10,86 | 10,68 | 10,86 | 2,89% | 750,00 |
| 20.08.2025 | 10,77 | 10,79 | 10,48 | 10,55 | -2,13% | - |
| 19.08.2025 | 10,47 | 10,78 | 10,47 | 10,78 | 1,51% | 60,00 |
| 18.08.2025 | 10,27 | 10,62 | 10,27 | 10,62 | -4,56% | 69,00 |
| 15.08.2025 | 11,17 | 11,24 | 10,96 | 11,13 | -0,65% | - |
| 14.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,71% | 399,00 |
| 13.08.2025 | 10,92 | 11,28 | 10,92 | 11,28 | 2,41% | 2.518,00 |
| 12.08.2025 | 10,63 | 11,02 | 10,50 | 11,02 | 5,26% | 435,00 |
| 11.08.2025 | 10,47 | 10,91 | 10,28 | 10,47 | 0,14% | - |
| 08.08.2025 | 10,75 | 10,87 | 10,17 | 10,45 | 2,75% | - |
| 07.08.2025 | 10,17 | 10,17 | 10,17 | 10,17 | 3,25% | 54,00 |
| 06.08.2025 | 10,24 | 10,24 | 9,85 | 9,85 | 2,33% | 1.246,00 |
| 05.08.2025 | 9,33 | 10,00 | 9,33 | 9,63 | 2,08% | 917,00 |
| 04.08.2025 | 8,96 | 9,45 | 8,80 | 9,43 | 8,09% | - |
| 01.08.2025 | 8,66 | 8,72 | 8,66 | 8,72 | -2,35% | 180,00 |
| 31.07.2025 | 8,93 | 8,93 | 8,93 | 8,93 | -1,06% | 112,00 |
| 30.07.2025 | 9,13 | 9,13 | 9,03 | 9,03 | 0,23% | 154,00 |
| 29.07.2025 | 9,18 | 9,29 | 8,88 | 9,01 | -0,54% | - |
| 28.07.2025 | 9,06 | 9,06 | 9,06 | 9,06 | -1,09% | 97,00 |
| 25.07.2025 | 9,09 | 9,23 | 8,98 | 9,16 | 1,07% | - |
| 24.07.2025 | 9,21 | 9,48 | 9,05 | 9,06 | -1,82% | - |
| 23.07.2025 | 9,00 | 9,23 | 8,90 | 9,23 | 2,96% | - |
| 22.07.2025 | 8,85 | 9,18 | 8,81 | 8,96 | 1,01% | - |
| 21.07.2025 | 8,81 | 8,87 | 8,81 | 8,87 | -2,76% | 859,00 |
| 18.07.2025 | 8,94 | 9,16 | 8,94 | 9,13 | -3,94% | 343,00 |
| 17.07.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 2,37% | 190,00 |
| 16.07.2025 | 9,38 | 9,38 | 9,20 | 9,28 | -2,66% | 379,00 |
| 15.07.2025 | 9,70 | 9,70 | 9,53 | 9,53 | -3,65% | 66,00 |
| 14.07.2025 | 10,07 | 10,18 | 9,73 | 9,90 | -5,13% | - |
| 11.07.2025 | 10,43 | 10,43 | 10,43 | 10,43 | 0,14% | 95,00 |