12,510€
2,08%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp.
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 12,53 | 12,54 | 12,53 | 12,53 | 2,20% | - |
| 07.05.2026 | 12,12 | 12,26 | 12,12 | 12,26 | -2,39% | 87,00 |
| 06.05.2026 | 13,53 | 13,54 | 11,09 | 12,56 | 7,26% | - |
| 05.05.2026 | 11,82 | 11,82 | 11,71 | 11,71 | -2,13% | 75,00 |
| 04.05.2026 | 11,96 | 11,96 | 11,96 | 11,96 | -0,31% | 108,00 |
| 30.04.2026 | 11,53 | 12,07 | 11,51 | 12,00 | 2,67% | - |
| 29.04.2026 | 11,84 | 11,84 | 11,69 | 11,69 | -5,54% | 804,00 |
| 28.04.2026 | 12,37 | 12,37 | 12,37 | 12,37 | 1,77% | 125,00 |
| 27.04.2026 | 12,03 | 12,23 | 12,01 | 12,16 | 2,27% | - |
| 24.04.2026 | 12,00 | 12,00 | 11,89 | 11,89 | 0,81% | 160,00 |
| 23.04.2026 | 11,89 | 11,92 | 11,79 | 11,79 | -1,57% | 196,00 |
| 22.04.2026 | 12,15 | 12,32 | 11,93 | 11,98 | -1,62% | - |
| 21.04.2026 | 12,40 | 12,85 | 12,07 | 12,18 | 2,27% | - |
| 20.04.2026 | 11,91 | 11,91 | 11,91 | 11,91 | -3,33% | 204,00 |
| 17.04.2026 | 12,29 | 12,32 | 12,29 | 12,32 | 3,31% | 145,00 |
| 16.04.2026 | 12,60 | 12,60 | 11,92 | 11,92 | -3,01% | 39,00 |
| 15.04.2026 | 12,32 | 12,59 | 12,26 | 12,29 | -0,20% | - |
| 14.04.2026 | 11,87 | 12,32 | 11,87 | 12,32 | 5,66% | 2.515,00 |
| 13.04.2026 | 11,66 | 11,66 | 11,66 | 11,66 | 7,42% | 100,00 |
| 10.04.2026 | 11,62 | 11,62 | 10,85 | 10,85 | -9,55% | 551,00 |
| 09.04.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -7,73% | 235,00 |
| 08.04.2026 | 11,92 | 13,00 | 11,92 | 13,00 | 5,01% | 55,00 |
| 07.04.2026 | 12,38 | 12,38 | 12,38 | 12,38 | -3,49% | 30,00 |
| 02.04.2026 | 12,37 | 12,90 | 12,10 | 12,83 | 6,85% | - |
| 01.04.2026 | 12,01 | 12,01 | 12,01 | 12,01 | -0,17% | 50,00 |
| 31.03.2026 | 11,37 | 12,03 | 11,37 | 12,03 | 7,78% | 782,00 |
| 30.03.2026 | 10,80 | 11,32 | 10,70 | 11,16 | 1,16% | - |
| 27.03.2026 | 11,24 | 11,24 | 11,03 | 11,03 | -9,70% | 918,00 |
| 26.03.2026 | 11,93 | 12,22 | 11,93 | 12,22 | -2,12% | 160,00 |
| 25.03.2026 | 12,03 | 12,53 | 12,02 | 12,48 | 4,57% | - |
| 24.03.2026 | 11,94 | 11,94 | 11,94 | 11,94 | 2,49% | 15,00 |
| 23.03.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 1,17% | 300,00 |
| 20.03.2026 | 11,51 | 11,51 | 11,51 | 11,51 | 0,17% | 170,00 |
| 19.03.2026 | 11,59 | 11,64 | 11,35 | 11,49 | -0,69% | - |
| 18.03.2026 | 11,57 | 11,57 | 11,57 | 11,57 | -0,86% | 491,00 |
| 17.03.2026 | 11,55 | 11,85 | 11,47 | 11,67 | -0,21% | - |
| 16.03.2026 | 11,44 | 11,80 | 11,39 | 11,70 | 4,61% | 883,00 |
| 13.03.2026 | 11,18 | 11,18 | 11,18 | 11,18 | 1,59% | 70,00 |
| 12.03.2026 | 12,08 | 12,08 | 11,01 | 11,01 | -9,20% | 230,00 |
| 11.03.2026 | 12,36 | 12,36 | 12,01 | 12,12 | -4,74% | 312,00 |
| 10.03.2026 | 12,84 | 12,90 | 12,17 | 12,72 | 4,33% | - |
| 09.03.2026 | 12,44 | 12,49 | 12,20 | 12,20 | -5,47% | 709,00 |
| 06.03.2026 | 13,51 | 13,51 | 12,77 | 12,90 | -5,58% | 439,00 |
| 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 |