26,660€
-5,56%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,58 | 27,01 | 26,06 | 26,58 | -5,84% | 195,00 |
| 11.11.2026 | 28,11 | 28,23 | 28,11 | 28,23 | 7,67% | 80,00 |
| 10.11.2026 | 26,35 | 26,35 | 26,22 | 26,22 | -3,57% | 45,00 |
| 09.11.2026 | 24,99 | 27,19 | 24,42 | 27,19 | 8,76% | 230,00 |
| 06.11.2026 | 24,47 | 25,00 | 23,98 | 25,00 | 0,97% | 24,00 |
| 05.11.2026 | 24,76 | 24,76 | 24,76 | 24,76 | 9,32% | 35,00 |
| 04.11.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -1,82% | 140,00 |
| 03.11.2026 | 21,96 | 23,07 | 21,90 | 23,07 | 2,99% | 381,00 |
| 02.11.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -10,22% | 1,00 |
| 30.10.2026 | 24,95 | 24,95 | 24,95 | 24,95 | -0,76% | 14,00 |
| 29.10.2026 | 25,13 | 25,27 | 25,13 | 25,14 | -0,51% | 2.120,00 |
| 28.10.2026 | 25,00 | 25,27 | 25,00 | 25,27 | 2,56% | 150,00 |
| 27.10.2026 | 23,86 | 24,64 | 23,86 | 24,64 | 7,13% | 502,00 |
| 26.10.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,25% | 50,00 |
| 23.10.2026 | 21,71 | 22,89 | 21,34 | 22,72 | 5,21% | - |
| 22.10.2026 | 22,43 | 22,88 | 21,30 | 21,59 | -5,10% | - |
| 21.10.2026 | 22,75 | 22,75 | 22,75 | 22,75 | 4,55% | 100,00 |
| 20.10.2026 | 21,05 | 21,76 | 21,05 | 21,76 | 2,26% | 43,00 |
| 19.10.2026 | 21,28 | 21,28 | 21,28 | 21,28 | -0,75% | 58,00 |
| 16.10.2026 | 22,25 | 22,25 | 21,44 | 21,44 | -7,15% | 95,00 |
| 15.10.2026 | 22,54 | 23,09 | 22,50 | 23,09 | 0,70% | 603,00 |
| 14.10.2026 | 22,59 | 23,29 | 22,59 | 22,93 | 0,92% | 2.007,00 |
| 13.10.2026 | 22,95 | 23,11 | 22,36 | 22,72 | 1,47% | - |
| 12.10.2026 | 22,39 | 22,39 | 22,39 | 22,39 | -3,82% | 50,00 |
| 09.10.2026 | 23,59 | 25,00 | 23,01 | 23,28 | 2,60% | 3.132,00 |
| 08.10.2026 | 22,98 | 22,98 | 22,58 | 22,69 | -3,86% | 1.527,00 |
| 07.10.2026 | 24,27 | 24,27 | 23,40 | 23,60 | -1,26% | 487,00 |
| 06.10.2026 | 27,00 | 27,00 | 23,90 | 23,90 | -9,61% | 2.236,00 |
| 05.10.2026 | 26,50 | 26,50 | 26,44 | 26,44 | 7,09% | 325,00 |
| 02.10.2026 | 24,04 | 24,69 | 24,04 | 24,69 | 1,44% | 846,00 |
| 01.10.2026 | 25,25 | 25,48 | 24,34 | 24,34 | -4,88% | 209,00 |
| 30.09.2026 | 25,71 | 25,71 | 25,59 | 25,59 | -0,23% | 75,00 |
| 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 |