19,100€
7,64%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp.
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,69 | 19,18 | 17,51 | 19,12 | 7,72% | - |
| 08.07.2026 | 17,90 | 17,90 | 17,75 | 17,75 | -4,34% | 61,00 |
| 07.07.2026 | 19,13 | 19,13 | 17,92 | 18,55 | -0,96% | 299,00 |
| 06.07.2026 | 18,73 | 18,73 | 18,73 | 18,73 | -0,61% | 210,00 |
| 03.07.2026 | 18,82 | 19,50 | 18,82 | 18,85 | 0,05% | 1.218,00 |
| 02.07.2026 | 19,75 | 19,75 | 18,84 | 18,84 | -3,11% | 1.400,00 |
| 01.07.2026 | 19,03 | 19,61 | 18,51 | 19,44 | 3,76% | 1.863,00 |
| 30.06.2026 | 18,45 | 18,74 | 18,24 | 18,74 | 0,40% | 1.978,00 |
| 29.06.2026 | 18,25 | 19,18 | 18,15 | 18,66 | 2,64% | 3.107,00 |
| 26.06.2026 | 18,01 | 18,18 | 18,01 | 18,18 | 1,99% | 117,00 |
| 25.06.2026 | 17,56 | 17,83 | 17,10 | 17,83 | 5,79% | 1.495,00 |
| 24.06.2026 | 16,00 | 17,13 | 16,00 | 16,85 | 9,06% | 1.434,00 |
| 23.06.2026 | 15,00 | 15,61 | 15,00 | 15,45 | 1,71% | 1.268,00 |
| 22.06.2026 | 15,19 | 15,19 | 15,19 | 15,19 | 1,06% | 100,00 |
| 19.06.2026 | 15,52 | 15,52 | 15,03 | 15,03 | -1,25% | 40,00 |
| 18.06.2026 | 14,48 | 15,29 | 14,48 | 15,22 | 4,71% | 925,00 |
| 17.06.2026 | 15,02 | 15,02 | 14,33 | 14,54 | -5,37% | 2.094,00 |
| 16.06.2026 | 14,25 | 15,36 | 13,51 | 15,36 | 2,47% | 3.829,00 |
| 15.06.2026 | 15,88 | 16,10 | 14,87 | 14,99 | -0,56% | 5.203,00 |
| 12.06.2026 | 16,65 | 17,45 | 14,88 | 15,08 | -7,52% | 8.876,00 |
| 11.06.2026 | 15,72 | 16,62 | 15,63 | 16,30 | 6,68% | 9.436,00 |
| 10.06.2026 | 15,13 | 15,51 | 15,13 | 15,28 | 1,87% | 656,00 |
| 09.06.2026 | 14,65 | 15,00 | 14,65 | 15,00 | 1,08% | 400,00 |
| 08.06.2026 | 14,84 | 14,84 | 14,84 | 14,84 | 1,64% | 50,00 |
| 05.06.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,15% | 740,00 |
| 04.06.2026 | 14,00 | 15,00 | 14,00 | 14,77 | 8,60% | 577,00 |
| 03.06.2026 | 13,09 | 13,60 | 13,09 | 13,60 | 4,62% | 310,00 |
| 02.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,69% | 90,00 |
| 01.06.2026 | 13,09 | 13,09 | 13,09 | 13,09 | 0,13% | 817,00 |
| 29.05.2026 | 13,06 | 13,35 | 12,97 | 13,07 | 1,20% | - |
| 28.05.2026 | 11,93 | 13,00 | 11,86 | 12,92 | 9,05% | - |
| 27.05.2026 | 11,85 | 11,85 | 11,85 | 11,85 | -1,58% | 150,00 |
| 26.05.2026 | 11,83 | 12,04 | 11,83 | 12,04 | 1,48% | 89,00 |
| 25.05.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -0,42% | 103,00 |
| 22.05.2026 | 11,91 | 11,91 | 11,91 | 11,91 | 1,75% | 1.060,00 |
| 21.05.2026 | 11,71 | 11,71 | 11,71 | 11,71 | 4,51% | 125,00 |
| 20.05.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 1,08% | 100,00 |
| 19.05.2026 | 11,08 | 11,08 | 11,08 | 11,08 | 0,36% | 777,00 |
| 18.05.2026 | 11,00 | 11,04 | 11,00 | 11,04 | -0,05% | 68,00 |
| 15.05.2026 | 11,01 | 11,15 | 11,01 | 11,05 | -3,62% | 1.148,00 |
| 14.05.2026 | 11,46 | 11,46 | 11,46 | 11,46 | 0,17% | 250,00 |
| 13.05.2026 | 11,44 | 11,44 | 11,44 | 11,44 | -0,97% | 200,00 |
| 12.05.2026 | 11,50 | 11,69 | 11,31 | 11,55 | 0,52% | 7,00 |
| 11.05.2026 | 11,73 | 11,96 | 11,41 | 11,49 | -6,79% | - |
| 08.05.2026 | 12,33 | 12,33 | 12,33 | 12,33 | 0,61% | 100,00 |
| 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% | - |