25,355€
-0,02%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 25,71 | 25,71 | 25,57 | 25,65 | 1,14% | 290,00 |
| 28.09.2026 | 25,41 | 25,41 | 25,36 | 25,36 | -3,94% | 253,00 |
| 25.09.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,93% | 150,00 |
| 24.09.2026 | 25,15 | 25,90 | 25,15 | 25,90 | 5,87% | 90,00 |
| 23.09.2026 | 24,58 | 24,82 | 24,20 | 24,47 | 4,91% | - |
| 22.09.2026 | 23,32 | 23,32 | 23,32 | 23,32 | -5,09% | 46,00 |
| 21.09.2026 | 24,95 | 24,95 | 24,57 | 24,57 | -0,81% | 240,00 |
| 18.09.2026 | 24,52 | 24,77 | 24,52 | 24,77 | -0,56% | 250,00 |
| 17.09.2026 | 24,50 | 24,91 | 24,50 | 24,91 | 2,09% | 210,00 |
| 16.09.2026 | 22,87 | 24,40 | 22,87 | 24,40 | 5,22% | 301,00 |
| 15.09.2026 | 21,08 | 23,62 | 21,08 | 23,19 | 7,74% | 154,00 |
| 14.09.2026 | 20,92 | 21,53 | 20,73 | 21,53 | 2,92% | - |
| 11.09.2026 | 20,95 | 21,34 | 20,61 | 20,92 | 0,70% | - |
| 10.09.2026 | 20,45 | 20,99 | 20,45 | 20,77 | 0,24% | 73,00 |
| 09.09.2026 | 20,72 | 20,72 | 20,72 | 20,72 | -0,19% | 50,00 |
| 08.09.2026 | 21,19 | 21,19 | 20,76 | 20,76 | -1,70% | 305,00 |
| 07.09.2026 | 20,52 | 21,12 | 20,51 | 21,12 | 1,78% | 130,00 |
| 04.09.2026 | 20,81 | 20,81 | 20,75 | 20,75 | -1,43% | 778,00 |
| 03.09.2026 | 21,30 | 21,30 | 20,95 | 21,05 | -0,57% | 414,00 |
| 02.09.2026 | 20,66 | 21,17 | 20,36 | 21,17 | 1,00% | 514,00 |
| 01.09.2026 | 21,20 | 21,20 | 20,96 | 20,96 | -1,09% | 615,00 |
| 31.08.2026 | 21,39 | 21,39 | 20,69 | 21,19 | -3,24% | 1.721,00 |
| 28.08.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -4,16% | 30,00 |
| 27.08.2026 | 22,75 | 22,85 | 22,75 | 22,85 | 0,97% | 283,00 |
| 26.08.2026 | 22,50 | 22,63 | 22,50 | 22,63 | 0,18% | 450,00 |
| 25.08.2026 | 21,61 | 22,60 | 21,61 | 22,59 | 3,01% | 401,00 |
| 24.08.2026 | 21,95 | 21,95 | 21,55 | 21,93 | -0,72% | 864,00 |
| 21.08.2026 | 21,50 | 22,18 | 21,50 | 22,09 | 1,24% | 101,00 |
| 20.08.2026 | 22,19 | 22,19 | 21,82 | 21,82 | 0,14% | 750,00 |
| 19.08.2026 | 22,60 | 22,60 | 21,79 | 21,79 | 3,32% | 998,00 |
| 18.08.2026 | 21,00 | 21,09 | 21,00 | 21,09 | -0,99% | 130,00 |
| 17.08.2026 | 21,31 | 21,31 | 21,30 | 21,30 | 0,85% | 60,00 |
| 14.08.2026 | 20,97 | 21,12 | 20,72 | 21,12 | -3,39% | 516,00 |
| 13.08.2026 | 21,61 | 21,86 | 21,61 | 21,86 | 0,18% | 450,00 |
| 12.08.2026 | 21,84 | 22,50 | 21,80 | 21,82 | -2,37% | 1.666,00 |
| 11.08.2026 | 22,40 | 22,50 | 22,35 | 22,35 | 3,52% | 477,00 |
| 10.08.2026 | 21,26 | 21,87 | 21,26 | 21,59 | 1,03% | 601,00 |
| 07.08.2026 | 20,77 | 21,37 | 20,77 | 21,37 | 4,19% | 3.374,00 |
| 06.08.2026 | 21,04 | 21,04 | 20,51 | 20,51 | -4,16% | 249,00 |
| 05.08.2026 | 21,64 | 21,64 | 20,99 | 21,40 | 1,90% | 319,00 |
| 04.08.2026 | 19,81 | 21,00 | 19,81 | 21,00 | 9,32% | 400,00 |
| 03.08.2026 | 19,60 | 19,60 | 19,21 | 19,21 | -2,54% | 300,00 |
| 31.07.2026 | 21,30 | 21,30 | 19,71 | 19,71 | -4,41% | 656,00 |
| 30.07.2026 | 19,60 | 20,62 | 18,55 | 20,62 | 5,91% | 86,00 |
| 29.07.2026 | 19,47 | 19,47 | 19,47 | 19,47 | -0,94% | 1.000,00 |
| 28.07.2026 | 19,56 | 19,79 | 19,44 | 19,66 | 2,74% | 3.183,00 |
| 27.07.2026 | 19,39 | 19,39 | 19,09 | 19,13 | -3,07% | 1.035,00 |
| 24.07.2026 | 19,47 | 19,74 | 19,36 | 19,74 | 1,41% | 476,00 |
| 23.07.2026 | 19,46 | 19,46 | 19,46 | 19,46 | -1,12% | 1,00 |
| 22.07.2026 | 19,49 | 19,68 | 19,47 | 19,68 | -0,49% | 210,00 |
| 21.07.2026 | 19,22 | 19,79 | 18,39 | 19,78 | 1,89% | - |
| 20.07.2026 | 20,01 | 20,01 | 19,41 | 19,41 | -1,72% | 186,00 |
| 17.07.2026 | 19,81 | 19,81 | 19,75 | 19,75 | 2,57% | 50,00 |
| 16.07.2026 | 20,00 | 20,00 | 19,26 | 19,26 | -3,70% | 2.221,00 |
| 15.07.2026 | 19,02 | 20,00 | 18,85 | 20,00 | 8,08% | 420,00 |
| 14.07.2026 | 18,16 | 18,69 | 18,16 | 18,50 | 0,05% | 230,00 |
| 13.07.2026 | 18,16 | 18,65 | 18,16 | 18,49 | -0,48% | 260,00 |
| 10.07.2026 | 19,05 | 19,05 | 18,58 | 18,58 | -2,75% | 592,00 |
| 09.07.2026 | 19,11 | 19,11 | 19,11 | 19,11 | 7,66% | 17,00 |
| 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 |