26,680€
-1,08%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 27,01 | 27,36 | 25,94 | 26,69 | -1,04% | 2.880,00 |
| 11.11.2026 | 26,35 | 28,98 | 26,12 | 26,97 | 2,39% | 1.152,00 |
| 10.11.2026 | 27,07 | 27,54 | 25,92 | 26,34 | -2,26% | 663,00 |
| 09.11.2026 | 24,72 | 27,44 | 24,69 | 26,95 | 7,39% | 368,00 |
| 06.11.2026 | 23,78 | 25,30 | 23,69 | 25,10 | 5,20% | 3.214,00 |
| 05.11.2026 | 24,23 | 26,11 | 22,69 | 23,86 | -4,16% | 255,00 |
| 04.11.2026 | 22,99 | 24,89 | 22,41 | 24,89 | 7,77% | 3.500,00 |
| 03.11.2026 | 22,23 | 23,68 | 22,00 | 23,10 | 3,10% | 310,00 |
| 02.11.2026 | 23,87 | 24,77 | 22,10 | 22,40 | -6,00% | 85,00 |
| 30.10.2026 | 25,24 | 25,30 | 23,44 | 23,83 | -5,06% | 843,00 |
| 29.10.2026 | 25,51 | 25,90 | 24,94 | 25,10 | -0,99% | 133,00 |
| 28.10.2026 | 24,73 | 26,09 | 24,42 | 25,35 | 2,01% | 52,00 |
| 27.10.2026 | 23,59 | 25,14 | 22,21 | 24,85 | 5,61% | 977,00 |
| 26.10.2026 | 22,87 | 23,61 | 22,62 | 23,53 | 3,20% | 276,00 |
| 23.10.2026 | 21,71 | 23,17 | 21,35 | 22,80 | 4,80% | - |
| 22.10.2026 | 22,42 | 22,88 | 21,30 | 21,76 | -3,53% | - |
| 21.10.2026 | 21,77 | 22,92 | 21,50 | 22,55 | 3,63% | 162,00 |
| 20.10.2026 | 21,36 | 22,17 | 20,97 | 21,76 | 1,30% | - |
| 19.10.2026 | 21,50 | 22,15 | 21,29 | 21,48 | 0,42% | 431,00 |
| 16.10.2026 | 22,80 | 23,04 | 20,88 | 21,39 | -6,14% | 89,00 |
| 15.10.2026 | 23,05 | 23,10 | 22,66 | 22,79 | -0,65% | - |
| 14.10.2026 | 22,58 | 23,65 | 22,08 | 22,94 | 1,62% | 115,00 |
| 13.10.2026 | 22,95 | 23,20 | 21,71 | 22,58 | -1,55% | 2.435,00 |
| 12.10.2026 | 23,66 | 23,94 | 22,20 | 22,93 | -3,00% | 1.078,00 |
| 09.10.2026 | 22,99 | 24,00 | 22,85 | 23,64 | 1,63% | 530,00 |
| 08.10.2026 | 23,42 | 23,49 | 22,43 | 23,26 | 0,37% | 1.612,00 |
| 07.10.2026 | 24,04 | 24,09 | 23,14 | 23,18 | -3,16% | 1.755,00 |
| 06.10.2026 | 26,64 | 27,31 | 23,88 | 23,93 | -10,05% | 1.407,00 |
| 05.10.2026 | 25,29 | 26,62 | 24,97 | 26,61 | 5,70% | 448,00 |
| 02.10.2026 | 24,39 | 25,21 | 24,11 | 25,17 | 1,53% | 1.339,00 |
| 01.10.2026 | 25,61 | 25,80 | 24,15 | 24,79 | -2,88% | 897,00 |
| 30.09.2026 | 25,45 | 26,03 | 25,18 | 25,53 | 1,05% | - |
| 29.09.2026 | 25,08 | 26,25 | 24,82 | 25,26 | 0,72% | 914,00 |
| 28.09.2026 | 25,78 | 26,00 | 24,70 | 25,08 | -2,94% | 2.781,00 |
| 25.09.2026 | 26,02 | 26,33 | 25,33 | 25,84 | -0,54% | 260,00 |
| 24.09.2026 | 24,44 | 25,99 | 24,22 | 25,98 | 6,06% | 270,00 |
| 23.09.2026 | 24,58 | 24,82 | 24,19 | 24,50 | -0,10% | 663,00 |
| 22.09.2026 | 24,30 | 24,79 | 23,35 | 24,52 | 0,95% | 140,00 |
| 21.09.2026 | 25,02 | 25,37 | 24,16 | 24,29 | -2,61% | 4.464,00 |
| 18.09.2026 | 24,84 | 25,20 | 24,34 | 24,94 | 0,24% | 19.398,00 |
| 17.09.2026 | 24,29 | 25,04 | 24,12 | 24,88 | 2,96% | 96,00 |
| 16.09.2026 | 23,22 | 24,86 | 22,85 | 24,17 | 4,50% | 160,00 |
| 15.09.2026 | 21,43 | 23,69 | 21,24 | 23,13 | 7,73% | 315,00 |
| 14.09.2026 | 20,91 | 21,54 | 20,73 | 21,47 | 2,92% | 28,00 |
| 11.09.2026 | 20,95 | 21,35 | 20,61 | 20,86 | -0,10% | 1.100,00 |
| 10.09.2026 | 20,98 | 21,21 | 20,35 | 20,88 | -0,50% | 570,00 |
| 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 |