20,980€
0,21%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 20,88 | 21,12 | 20,51 | 20,98 | 0,21% | - |
| 08.09.2026 | 20,72 | 21,16 | 20,40 | 20,94 | 0,94% | 221,00 |
| 07.09.2026 | 20,81 | 20,85 | 20,72 | 20,74 | -0,72% | 2.044,00 |
| 04.09.2026 | 21,01 | 21,47 | 20,54 | 20,89 | -1,14% | 2.820,00 |
| 03.09.2026 | 21,30 | 21,80 | 20,52 | 21,13 | -0,61% | 3.333,00 |
| 02.09.2026 | 21,02 | 21,74 | 20,58 | 21,26 | 1,14% | 6.970,00 |
| 01.09.2026 | 21,51 | 21,54 | 20,89 | 21,02 | -1,96% | - |
| 31.08.2026 | 21,69 | 21,72 | 20,58 | 21,44 | -1,52% | 183,00 |
| 28.08.2026 | 22,74 | 22,83 | 21,71 | 21,77 | -4,03% | 724,00 |
| 27.08.2026 | 22,44 | 23,07 | 22,42 | 22,69 | 0,87% | 2.456,00 |
| 26.08.2026 | 22,53 | 22,75 | 22,18 | 22,49 | 0,02% | 4.830,00 |
| 25.08.2026 | 21,94 | 22,67 | 21,69 | 22,49 | 2,65% | 3.200,00 |
| 24.08.2026 | 22,26 | 22,41 | 21,49 | 21,91 | -1,62% | 3.804,00 |
| 21.08.2026 | 21,77 | 22,29 | 21,36 | 22,27 | 2,23% | 880,00 |
| 20.08.2026 | 22,00 | 22,35 | 21,72 | 21,78 | -0,21% | 700,00 |
| 19.08.2026 | 21,31 | 22,50 | 20,93 | 21,83 | 59,50% | 955,00 |
| 05.05.2026 | 12,43 | 13,68 | 11,67 | 13,68 | 10,54% | 825,00 |
| 04.05.2026 | 12,15 | 12,68 | 12,06 | 12,38 | 3,08% | - |
| 30.04.2026 | 11,53 | 12,07 | 11,51 | 12,01 | 3,85% | 11.200,00 |
| 29.04.2026 | 12,03 | 12,03 | 11,32 | 11,56 | -3,64% | 2.795,00 |
| 28.04.2026 | 12,15 | 12,31 | 11,72 | 12,00 | -1,07% | 466,00 |
| 27.04.2026 | 12,04 | 12,24 | 12,00 | 12,13 | 0,50% | - |
| 24.04.2026 | 11,82 | 12,10 | 11,74 | 12,07 | 1,99% | 2.100,00 |
| 23.04.2026 | 12,07 | 12,24 | 11,56 | 11,84 | -2,47% | - |
| 22.04.2026 | 12,16 | 12,31 | 11,93 | 12,14 | 0,26% | - |
| 21.04.2026 | 12,40 | 12,87 | 12,07 | 12,10 | -2,22% | 325,00 |
| 20.04.2026 | 12,22 | 12,63 | 11,99 | 12,38 | 0,47% | - |
| 17.04.2026 | 11,98 | 12,64 | 11,84 | 12,32 | 3,14% | - |
| 16.04.2026 | 12,33 | 12,46 | 11,93 | 11,95 | -2,95% | 17.578,00 |
| 15.04.2026 | 12,32 | 12,60 | 12,26 | 12,31 | -0,08% | - |
| 14.04.2026 | 12,01 | 12,55 | 11,94 | 12,32 | 2,45% | 554,00 |
| 13.04.2026 | 10,88 | 12,15 | 10,75 | 12,02 | 10,03% | - |
| 10.04.2026 | 11,45 | 11,56 | 10,56 | 10,93 | -4,61% | 1.098,00 |
| 09.04.2026 | 12,71 | 12,72 | 11,43 | 11,46 | -10,04% | 205,00 |
| 08.04.2026 | 12,01 | 13,31 | 11,98 | 12,73 | 7,59% | - |
| 07.04.2026 | 12,21 | 12,25 | 11,57 | 11,84 | -7,85% | 1.513,00 |
| 02.04.2026 | 12,37 | 12,90 | 12,10 | 12,84 | 3,20% | 3.750,00 |
| 01.04.2026 | 12,04 | 12,62 | 11,91 | 12,45 | 3,60% | - |
| 31.03.2026 | 11,25 | 12,03 | 11,24 | 12,01 | 7,04% | 270,00 |
| 30.03.2026 | 10,81 | 11,32 | 10,70 | 11,22 | 4,11% | 1.652,00 |
| 27.03.2026 | 12,14 | 12,23 | 10,45 | 10,78 | -11,00% | - |
| 26.03.2026 | 12,20 | 12,44 | 11,96 | 12,11 | -1,02% | 360,00 |
| 25.03.2026 | 12,04 | 12,53 | 12,03 | 12,24 | 1,83% | 1.200,00 |
| 24.03.2026 | 11,78 | 12,04 | 11,65 | 12,02 | 2,32% | - |
| 23.03.2026 | 11,65 | 12,23 | 11,47 | 11,75 | -0,17% | - |
| 20.03.2026 | 11,66 | 11,78 | 11,42 | 11,77 | 0,79% | - |
| 19.03.2026 | 11,57 | 11,71 | 11,35 | 11,67 | 0,86% | 3.197,00 |
| 18.03.2026 | 11,67 | 11,76 | 11,32 | 11,57 | -0,30% | 4.450,00 |
| 17.03.2026 | 11,54 | 11,87 | 11,38 | 11,61 | 0,43% | 1.700,00 |
| 16.03.2026 | 11,60 | 12,06 | 11,45 | 11,56 | 0,23% | - |
| 13.03.2026 | 10,81 | 11,54 | 10,77 | 11,53 | 6,75% | 2.227,00 |
| 12.03.2026 | 12,22 | 12,26 | 10,43 | 10,80 | -12,04% | 10.248,00 |
| 11.03.2026 | 12,51 | 12,73 | 11,94 | 12,28 | -1,86% | - |
| 10.03.2026 | 12,85 | 12,90 | 12,15 | 12,52 | -2,55% | 5.118,00 |
| 09.03.2026 | 12,57 | 13,05 | 12,28 | 12,84 | 0,43% | 6.590,00 |
| 06.03.2026 | 13,74 | 13,83 | 12,76 | 12,79 | -6,83% | 1.418,00 |
| 05.03.2026 | 14,11 | 14,20 | 13,59 | 13,73 | -2,65% | - |
| 04.03.2026 | 13,79 | 14,55 | 13,73 | 14,10 | 1,83% | 27.055,00 |
| 03.03.2026 | 13,70 | 14,25 | 13,09 | 13,85 | 0,54% | 6.218,00 |
| 02.03.2026 | 13,46 | 13,83 | 12,89 | 13,77 | 1,53% | 5.250,00 |
| 27.02.2026 | 13,87 | 13,93 | 13,38 | 13,56 | -2,70% | 28,00 |
| 26.02.2026 | 13,69 | 13,97 | 13,37 | 13,94 | 1,47% | 286,00 |
| 25.02.2026 | 13,59 | 13,92 | 13,47 | 13,74 | 0,79% | 876,00 |
| 24.02.2026 | 13,09 | 13,77 | 12,88 | 13,63 | 4,38% | - |
| 23.02.2026 | 12,79 | 13,13 | 12,43 | 13,06 | 1,22% | 555,00 |
| 20.02.2026 | 13,67 | 13,71 | 12,76 | 12,90 | -5,27% | 110,00 |
| 19.02.2026 | 13,46 | 13,75 | 13,26 | 13,62 | 1,11% | - |
| 18.02.2026 | 13,34 | 13,57 | 13,20 | 13,47 | 1,11% | 1.275,00 |
| 17.02.2026 | 13,54 | 13,83 | 13,26 | 13,32 | -1,97% | 2.600,00 |
| 16.02.2026 | 13,59 | 13,63 | 13,57 | 13,59 | 0,65% | 5.000,00 |
| 13.02.2026 | 13,07 | 13,82 | 13,04 | 13,50 | 3,21% | 6.150,00 |
| 12.02.2026 | 13,19 | 13,29 | 12,71 | 13,08 | -0,56% | 1.642,00 |
| 11.02.2026 | 13,15 | 13,45 | 12,55 | 13,15 | -0,05% | 600,00 |
| 10.02.2026 | 13,32 | 13,50 | 13,03 | 13,16 | -1,16% | 1.505,00 |
| 09.02.2026 | 13,32 | 13,58 | 12,89 | 13,32 | -0,22% | 957,00 |
| 06.02.2026 | 14,60 | 15,07 | 12,75 | 13,35 | -10,18% | 2.962,00 |
| 05.02.2026 | 14,65 | 15,12 | 13,90 | 14,86 | 1,09% | 2.616,00 |
| 04.02.2026 | 15,68 | 15,77 | 14,30 | 14,70 | -6,07% | 14.069,00 |
| 03.02.2026 | 15,58 | 16,77 | 15,27 | 15,65 | 0,22% | 942,00 |
| 02.02.2026 | 15,22 | 15,97 | 15,22 | 15,61 | 0,12% | 160,00 |
| 30.01.2026 | 15,31 | 15,71 | 14,97 | 15,60 | 1,63% | 600,00 |
| 29.01.2026 | 15,42 | 15,57 | 14,81 | 15,35 | -1,10% | 3.282,00 |
| 28.01.2026 | 16,09 | 16,25 | 15,43 | 15,52 | -2,96% | 6.300,00 |
| 27.01.2026 | 16,12 | 16,29 | 15,75 | 15,99 | -0,65% | 2.265,00 |
| 26.01.2026 | 15,63 | 16,25 | 15,50 | 16,09 | 2,61% | 76,00 |
| 23.01.2026 | 16,24 | 16,30 | 15,46 | 15,68 | -3,30% | 2.184,00 |
| 22.01.2026 | 15,13 | 16,30 | 15,00 | 16,22 | 7,85% | 949,00 |
| 21.01.2026 | 15,45 | 15,49 | 14,82 | 15,04 | -1,39% | 2.308,00 |
| 20.01.2026 | 14,93 | 15,43 | 14,43 | 15,25 | 2,14% | 4.600,00 |
| 19.01.2026 | 14,95 | 14,95 | 14,82 | 14,93 | -1,15% | 630,00 |
| 16.01.2026 | 15,34 | 15,47 | 14,99 | 15,10 | -1,38% | 1.815,00 |
| 15.01.2026 | 15,49 | 15,77 | 15,20 | 15,32 | -1,13% | - |
| 14.01.2026 | 15,48 | 15,61 | 15,07 | 15,49 | -0,19% | 35,00 |
| 13.01.2026 | 15,73 | 15,87 | 14,96 | 15,52 | -0,80% | 5.560,00 |
| 12.01.2026 | 13,44 | 15,84 | 13,34 | 15,65 | 15,50% | 3.703,00 |
| 09.01.2026 | 13,69 | 14,00 | 13,31 | 13,55 | -1,10% | 1.400,00 |
| 08.01.2026 | 14,28 | 14,57 | 13,34 | 13,70 | -4,42% | 600,00 |
| 07.01.2026 | 13,78 | 14,81 | 13,72 | 14,33 | 3,99% | 650,00 |
| 06.01.2026 | 13,80 | 14,36 | 13,51 | 13,78 | -0,14% | 2.442,00 |
| 05.01.2026 | 13,63 | 13,81 | 13,08 | 13,80 | 1,64% | 11.376,00 |