0,494$
-5,00%
Echtzeit-Aktienkurs Adicet Bio Inc.
Bid:
Ask:
Aktienkurse zur Adicet Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 7,55 | 8,30 | 7,45 | 8,20 | 8,61% | 119.396,00 |
| 30.04.2026 | 7,60 | 7,71 | 7,45 | 7,55 | -1,05% | 51.458,00 |
| 29.04.2026 | 7,59 | 7,80 | 7,29 | 7,63 | -0,52% | 101.217,00 |
| 28.04.2026 | 7,80 | 7,92 | 7,55 | 7,67 | -3,28% | 71.490,00 |
| 27.04.2026 | 8,02 | 8,20 | 7,85 | 7,93 | 0,38% | 53.170,00 |
| 24.04.2026 | 7,96 | 7,96 | 7,77 | 7,90 | 0,00% | 50.327,00 |
| 23.04.2026 | 8,29 | 8,32 | 7,90 | 7,90 | -4,93% | 76.889,00 |
| 22.04.2026 | 8,22 | 8,42 | 8,14 | 8,31 | 3,10% | 58.559,00 |
| 21.04.2026 | 8,68 | 8,68 | 7,96 | 8,06 | -7,04% | 174.580,00 |
| 20.04.2026 | 8,23 | 8,79 | 8,17 | 8,67 | 5,47% | 131.651,00 |
| 17.04.2026 | 8,30 | 8,47 | 8,15 | 8,22 | 2,11% | 187.402,00 |
| 16.04.2026 | 8,16 | 8,20 | 7,70 | 8,05 | 1,64% | 132.135,00 |
| 15.04.2026 | 6,99 | 7,99 | 6,77 | 7,92 | 13,14% | 346.155,00 |
| 14.04.2026 | 6,84 | 7,10 | 6,79 | 7,00 | 10,24% | 387.063,00 |
| 13.04.2026 | 6,61 | 6,67 | 6,05 | 6,35 | -6,07% | 202.450,00 |
| 10.04.2026 | 6,89 | 6,90 | 6,68 | 6,76 | -1,46% | 61.708,00 |
| 09.04.2026 | 6,60 | 6,97 | 6,51 | 6,86 | 4,73% | 239.600,00 |
| 08.04.2026 | 6,67 | 6,71 | 6,17 | 6,55 | 1,87% | 274.305,00 |
| 07.04.2026 | 6,84 | 6,86 | 6,35 | 6,43 | -6,81% | 180.738,00 |
| 06.04.2026 | 6,95 | 7,09 | 6,83 | 6,90 | -1,29% | 78.311,00 |
| 02.04.2026 | 6,81 | 7,01 | 6,74 | 6,99 | 1,60% | 64.015,00 |
| 01.04.2026 | 6,88 | 7,06 | 6,85 | 6,88 | 1,03% | 78.006,00 |
| 31.03.2026 | 6,26 | 6,82 | 6,26 | 6,81 | 11,46% | 72.874,00 |
| 30.03.2026 | 6,45 | 6,49 | 6,01 | 6,11 | -5,56% | 112.704,00 |
| 27.03.2026 | 6,55 | 6,66 | 6,42 | 6,47 | -3,86% | 105.083,00 |
| 26.03.2026 | 6,74 | 6,91 | 6,67 | 6,73 | -1,17% | 63.974,00 |
| 25.03.2026 | 6,72 | 7,00 | 6,55 | 6,81 | 1,79% | 76.455,00 |
| 24.03.2026 | 6,59 | 6,76 | 6,50 | 6,69 | 0,45% | 75.359,00 |
| 23.03.2026 | 6,82 | 6,92 | 6,49 | 6,66 | -3,76% | 160.384,00 |
| 20.03.2026 | 7,00 | 7,12 | 6,83 | 6,92 | -2,12% | 96.226,00 |
| 19.03.2026 | 6,89 | 7,09 | 6,82 | 7,07 | 2,02% | 97.319,00 |
| 18.03.2026 | 7,05 | 7,14 | 6,80 | 6,93 | -3,62% | 331.624,00 |
| 17.03.2026 | 7,25 | 7,35 | 7,11 | 7,19 | 0,28% | 45.245,00 |
| 16.03.2026 | 7,28 | 7,45 | 7,14 | 7,17 | -0,55% | 100.085,00 |
| 13.03.2026 | 6,98 | 7,69 | 6,98 | 7,21 | 2,41% | 146.303,00 |
| 12.03.2026 | 7,41 | 7,44 | 6,97 | 7,04 | -5,76% | 86.397,00 |
| 11.03.2026 | 7,53 | 7,69 | 7,15 | 7,47 | -0,80% | 176.306,00 |
| 10.03.2026 | 7,60 | 8,12 | 7,40 | 7,53 | -1,05% | 181.107,00 |
| 09.03.2026 | 7,20 | 7,76 | 7,05 | 7,61 | 4,39% | 93.697,00 |
| 06.03.2026 | 7,30 | 7,37 | 7,06 | 7,29 | -2,28% | 56.771,00 |
| 05.03.2026 | 7,57 | 7,63 | 7,33 | 7,46 | -1,45% | 77.303,00 |
| 04.03.2026 | 7,10 | 7,60 | 7,09 | 7,57 | 7,83% | 135.963,00 |
| 03.03.2026 | 7,01 | 7,13 | 6,67 | 7,02 | -3,70% | 111.260,00 |
| 02.03.2026 | 7,09 | 7,34 | 7,00 | 7,29 | 0,55% | 33.197,00 |
| 27.02.2026 | 7,20 | 7,47 | 7,09 | 7,25 | -0,96% | 41.835,00 |
| 26.02.2026 | 7,45 | 7,45 | 6,92 | 7,32 | -1,21% | 47.139,00 |
| 25.02.2026 | 7,37 | 7,59 | 7,25 | 7,41 | 0,68% | 75.095,00 |
| 24.02.2026 | 6,88 | 7,50 | 6,88 | 7,36 | 6,20% | 126.234,00 |
| 23.02.2026 | 7,14 | 7,34 | 6,85 | 6,93 | -2,94% | 102.184,00 |
| 20.02.2026 | 7,29 | 7,58 | 7,02 | 7,14 | -4,03% | 202.053,00 |
| 19.02.2026 | 6,93 | 7,44 | 6,81 | 7,44 | 5,38% | 235.550,00 |
| 18.02.2026 | 6,94 | 7,20 | 6,80 | 7,06 | 0,28% | 259.535,00 |
| 17.02.2026 | 6,86 | 7,08 | 6,50 | 7,04 | 1,88% | 255.171,00 |
| 13.02.2026 | 6,76 | 7,30 | 6,72 | 6,91 | 2,83% | 237.522,00 |
| 12.02.2026 | 6,82 | 7,00 | 6,42 | 6,72 | -1,32% | 287.957,00 |
| 11.02.2026 | 7,17 | 7,47 | 6,60 | 6,81 | -4,49% | 273.861,00 |
| 10.02.2026 | 7,20 | 7,56 | 7,12 | 7,13 | -1,66% | 262.817,00 |
| 09.02.2026 | 6,91 | 8,35 | 6,58 | 7,25 | 3,13% | 410.399,00 |
| 06.02.2026 | 6,55 | 7,03 | 6,55 | 7,03 | 9,16% | 226.294,00 |
| 05.02.2026 | 7,35 | 7,35 | 6,41 | 6,44 | -13,32% | 277.741,00 |
| 04.02.2026 | 7,70 | 7,85 | 7,36 | 7,43 | -3,51% | 176.574,00 |
| 03.02.2026 | 7,96 | 8,10 | 7,64 | 7,70 | -3,51% | 82.585,00 |
| 02.02.2026 | 7,90 | 8,14 | 7,81 | 7,98 | -0,13% | 108.001,00 |
| 30.01.2026 | 8,41 | 8,50 | 7,88 | 7,99 | -6,00% | 170.886,00 |
| 29.01.2026 | 8,45 | 8,52 | 8,26 | 8,50 | 0,59% | 50.796,00 |
| 28.01.2026 | 8,54 | 8,55 | 8,28 | 8,45 | -1,05% | 74.427,00 |
| 27.01.2026 | 8,68 | 8,95 | 8,18 | 8,54 | -1,84% | 122.225,00 |
| 26.01.2026 | 8,47 | 9,00 | 8,35 | 8,70 | 3,08% | 134.955,00 |
| 23.01.2026 | 8,31 | 8,53 | 8,17 | 8,44 | 0,48% | 110.765,00 |
| 22.01.2026 | 8,16 | 8,45 | 8,05 | 8,40 | 4,09% | 242.677,00 |
| 21.01.2026 | 8,13 | 8,55 | 7,76 | 8,07 | 2,15% | 248.762,00 |
| 20.01.2026 | 8,12 | 8,18 | 7,83 | 7,90 | -4,59% | 308.373,00 |
| 16.01.2026 | 7,90 | 8,30 | 7,87 | 8,28 | 4,28% | 137.948,00 |
| 15.01.2026 | 8,30 | 8,50 | 7,90 | 7,94 | -4,22% | 113.076,00 |
| 14.01.2026 | 8,33 | 8,56 | 8,20 | 8,29 | 0,00% | 92.927,00 |
| 13.01.2026 | 7,78 | 8,32 | 7,72 | 8,29 | 6,15% | 112.772,00 |
| 12.01.2026 | 8,05 | 8,08 | 7,70 | 7,81 | -2,74% | 190.079,00 |
| 09.01.2026 | 8,17 | 8,22 | 7,93 | 8,03 | -0,74% | 149.801,00 |
| 08.01.2026 | 8,34 | 8,40 | 8,02 | 8,09 | -4,26% | 170.499,00 |
| 07.01.2026 | 8,07 | 8,55 | 8,07 | 8,45 | 4,97% | 116.871,00 |
| 06.01.2026 | 8,10 | 8,25 | 7,97 | 8,05 | -1,23% | 163.861,00 |
| 05.01.2026 | 8,83 | 9,05 | 7,94 | 8,15 | -7,60% | 282.663,00 |
| 02.01.2026 | 8,43 | 8,82 | 8,33 | 8,82 | 4,75% | 732.062,00 |
| 31.12.2025 | 7,84 | 8,84 | 7,84 | 8,42 | 6,18% | 261.754,00 |
| 30.12.2025 | 7,97 | 8,32 | 7,62 | 7,93 | 0,72% | 271.554,00 |
| 29.12.2025 | 8,03 | 8,23 | 7,84 | 7,87 | -5,37% | 2.694.539,00 |
| 26.12.2025 | 7,54 | 8,37 | 7,52 | 8,32 | 0,15% | 2.961.989,00 |
| 24.12.2025 | 7,77 | 8,32 | 7,77 | 8,31 | 6,85% | 1.385.602,00 |
| 23.12.2025 | 7,83 | 7,96 | 7,55 | 7,77 | -1,20% | 1.693.391,00 |
| 22.12.2025 | 7,84 | 8,29 | 7,74 | 7,87 | -0,38% | 2.996.360,00 |
| 19.12.2025 | 7,46 | 8,18 | 7,36 | 7,90 | 5,04% | 6.061.968,00 |
| 18.12.2025 | 7,64 | 7,93 | 7,52 | 7,52 | -0,06% | 1.520.556,00 |
| 17.12.2025 | 7,57 | 8,00 | 7,46 | 7,52 | 1,14% | 4.235.894,00 |
| 16.12.2025 | 8,00 | 8,04 | 7,38 | 7,44 | -6,06% | 4.706.300,00 |
| 15.12.2025 | 8,25 | 8,32 | 7,84 | 7,92 | -0,74% | 3.729.252,00 |
| 12.12.2025 | 8,16 | 8,41 | 7,84 | 7,98 | -3,50% | 3.889.326,00 |
| 11.12.2025 | 8,51 | 8,80 | 8,24 | 8,27 | -5,81% | 3.629.927,00 |
| 10.12.2025 | 9,06 | 9,42 | 8,32 | 8,78 | 2,33% | 3.139.575,00 |
| 09.12.2025 | 8,40 | 8,68 | 8,24 | 8,58 | 2,29% | 2.616.157,00 |
| 08.12.2025 | 8,64 | 8,80 | 8,00 | 8,39 | -1,87% | 3.341.593,00 |