14,755€
2,86%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp.
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 14,96 | 15,16 | 14,53 | 15,11 | 5,32% | 3.940,00 |
| 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 |
| 10.07.2025 | 10,31 | 10,42 | 10,31 | 10,42 | 2,26% | 79,00 |
| 09.07.2025 | 10,19 | 10,19 | 10,19 | 10,19 | 3,34% | 88,00 |
| 08.07.2025 | 9,99 | 9,99 | 9,86 | 9,86 | -1,49% | 2.981,00 |
| 07.07.2025 | 10,35 | 10,61 | 9,88 | 10,01 | -0,45% | 900,00 |
| 04.07.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 1,68% | 103,00 |
| 03.07.2025 | 10,11 | 10,11 | 9,88 | 9,88 | -1,16% | 249,00 |
| 02.07.2025 | 9,38 | 10,00 | 9,38 | 10,00 | 2,80% | 245,00 |
| 01.07.2025 | 9,60 | 9,73 | 9,57 | 9,73 | -1,60% | 372,00 |
| 30.06.2025 | 10,26 | 10,26 | 9,88 | 9,89 | 0,47% | 250,00 |
| 27.06.2025 | 10,28 | 10,28 | 9,84 | 9,84 | -5,97% | 1.360,00 |
| 26.06.2025 | 10,11 | 10,64 | 10,11 | 10,47 | 6,46% | 2.302,00 |
| 25.06.2025 | 9,62 | 10,24 | 9,62 | 9,83 | 7,24% | 3.361,00 |
| 24.06.2025 | 9,16 | 9,35 | 9,00 | 9,17 | 0,64% | - |
| 23.06.2025 | 8,99 | 9,21 | 8,89 | 9,11 | 1,02% | - |
| 20.06.2025 | 9,19 | 9,19 | 9,02 | 9,02 | -0,13% | 525,00 |
| 19.06.2025 | 9,11 | 9,12 | 9,03 | 9,03 | -1,00% | - |
| 18.06.2025 | 8,82 | 9,40 | 8,81 | 9,12 | 4,79% | - |
| 17.06.2025 | 8,70 | 8,70 | 8,70 | 8,70 | -0,34% | 1,00 |
| 16.06.2025 | 8,68 | 8,73 | 8,68 | 8,73 | -2,02% | 150,00 |
| 13.06.2025 | 8,91 | 9,07 | 8,58 | 8,91 | -1,31% | - |
| 12.06.2025 | 9,35 | 9,35 | 8,95 | 9,03 | -2,53% | 271,00 |
| 11.06.2025 | 9,26 | 9,26 | 9,26 | 9,26 | 0,85% | 40,00 |
| 10.06.2025 | 9,19 | 9,19 | 9,19 | 9,19 | 0,37% | 80,00 |
| 09.06.2025 | 8,82 | 9,30 | 8,74 | 9,15 | 2,92% | - |
| 06.06.2025 | 9,14 | 9,14 | 8,89 | 8,89 | -0,07% | 224,00 |
| 05.06.2025 | 8,90 | 8,90 | 8,90 | 8,90 | 1,11% | 5,00 |
| 04.06.2025 | 8,87 | 8,93 | 8,80 | 8,80 | 1,15% | 80,00 |
| 03.06.2025 | 8,70 | 8,70 | 8,70 | 8,70 | 3,23% | 71,00 |
| 02.06.2025 | 8,21 | 8,43 | 8,17 | 8,43 | 5,32% | 587,00 |
| 30.05.2025 | 8,11 | 8,11 | 8,00 | 8,00 | -2,36% | 2.337,00 |