12,790€
-6,42%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 13,72 | 13,83 | 12,81 | 12,96 | -5,18% | - |
| 05.03.2026 | 13,92 | 14,31 | 13,59 | 13,67 | -3,99% | - |
| 04.03.2026 | 13,86 | 14,55 | 13,73 | 14,24 | 1,43% | - |
| 03.03.2026 | 13,69 | 14,08 | 13,07 | 14,04 | 3,79% | - |
| 02.03.2026 | 13,44 | 13,62 | 13,26 | 13,52 | 0,24% | - |
| 27.02.2026 | 13,95 | 13,98 | 13,38 | 13,49 | -1,96% | - |
| 26.02.2026 | 13,73 | 14,03 | 13,37 | 13,76 | -0,36% | - |
| 25.02.2026 | 13,63 | 13,92 | 13,47 | 13,81 | 1,96% | - |
| 24.02.2026 | 13,05 | 13,77 | 12,91 | 13,55 | 5,49% | - |
| 23.02.2026 | 12,78 | 13,01 | 12,59 | 12,84 | -1,14% | 370,00 |
| 20.02.2026 | 13,68 | 13,72 | 12,76 | 12,99 | -4,68% | - |
| 19.02.2026 | 13,47 | 13,75 | 13,28 | 13,63 | 1,62% | - |
| 18.02.2026 | 13,33 | 13,57 | 13,21 | 13,41 | 0,15% | - |
| 17.02.2026 | 13,55 | 13,83 | 13,32 | 13,39 | -1,53% | - |
| 16.02.2026 | 13,52 | 13,64 | 13,52 | 13,60 | 0,15% | - |
| 13.02.2026 | 13,09 | 13,82 | 13,04 | 13,58 | 4,48% | - |
| 12.02.2026 | 13,21 | 13,29 | 12,71 | 12,99 | -1,01% | - |
| 11.02.2026 | 13,13 | 13,49 | 12,55 | 13,13 | -0,06% | 200,00 |
| 10.02.2026 | 13,42 | 13,50 | 13,08 | 13,13 | -0,79% | - |
| 09.02.2026 | 13,34 | 13,58 | 12,89 | 13,24 | 2,40% | 74,00 |
| 06.02.2026 | 14,86 | 15,07 | 12,76 | 12,93 | -8,01% | 19,00 |
| 05.02.2026 | 14,66 | 14,99 | 14,00 | 14,05 | -3,68% | 67,00 |
| 04.02.2026 | 15,67 | 16,00 | 14,30 | 14,59 | -6,49% | - |
| 03.02.2026 | 15,60 | 16,72 | 15,26 | 15,60 | 0,45% | - |
| 02.02.2026 | 15,61 | 15,97 | 15,28 | 15,53 | -0,50% | - |
| 30.01.2026 | 15,34 | 15,68 | 14,89 | 15,61 | 2,53% | - |
| 29.01.2026 | 15,49 | 15,57 | 14,80 | 15,23 | -3,39% | 160,00 |
| 28.01.2026 | 16,17 | 16,34 | 15,44 | 15,76 | -1,76% | - |
| 27.01.2026 | 16,09 | 16,31 | 15,75 | 16,04 | -0,73% | - |
| 26.01.2026 | 15,69 | 16,21 | 15,46 | 16,16 | 4,27% | 4,00 |
| 23.01.2026 | 16,22 | 16,30 | 15,45 | 15,50 | -4,37% | - |
| 22.01.2026 | 15,05 | 16,30 | 15,00 | 16,21 | 7,48% | - |
| 21.01.2026 | 15,24 | 15,50 | 14,82 | 15,08 | 0,03% | 40,00 |
| 20.01.2026 | 14,93 | 15,44 | 14,36 | 15,07 | 0,97% | 300,00 |
| 19.01.2026 | 14,97 | 14,97 | 14,81 | 14,93 | -2,02% | - |
| 16.01.2026 | 15,32 | 15,47 | 15,02 | 15,24 | -0,34% | - |
| 15.01.2026 | 15,49 | 15,78 | 15,21 | 15,29 | -0,21% | 3,00 |
| 14.01.2026 | 15,52 | 15,65 | 15,08 | 15,32 | -2,56% | 121,00 |
| 13.01.2026 | 15,65 | 15,85 | 14,96 | 15,72 | 0,69% | 880,00 |
| 12.01.2026 | 13,55 | 15,84 | 13,34 | 15,62 | 14,71% | - |
| 09.01.2026 | 13,69 | 14,01 | 13,31 | 13,61 | -0,73% | - |
| 08.01.2026 | 14,28 | 14,52 | 13,34 | 13,71 | -4,59% | 150,00 |
| 07.01.2026 | 13,78 | 14,82 | 13,68 | 14,37 | 4,93% | 150,00 |
| 06.01.2026 | 13,80 | 14,37 | 13,51 | 13,70 | 0,77% | - |
| 05.01.2026 | 13,57 | 13,72 | 13,08 | 13,59 | 0,17% | - |
| 02.01.2026 | 14,14 | 14,14 | 13,43 | 13,57 | -3,93% | - |
| 30.12.2025 | 14,14 | 14,14 | 14,13 | 14,13 | 0,39% | - |
| 29.12.2025 | 14,21 | 14,27 | 13,93 | 14,07 | -1,09% | 100,00 |
| 23.12.2025 | 14,78 | 14,98 | 14,14 | 14,23 | -3,89% | 14,00 |
| 22.12.2025 | 14,52 | 14,89 | 14,34 | 14,80 | 2,32% | 348,00 |
| 19.12.2025 | 14,07 | 14,63 | 13,75 | 14,47 | 2,19% | - |
| 18.12.2025 | 13,72 | 14,40 | 13,71 | 14,16 | 3,43% | - |
| 17.12.2025 | 13,59 | 14,02 | 13,38 | 13,69 | 0,64% | - |
| 16.12.2025 | 13,12 | 13,64 | 13,12 | 13,60 | 0,24% | - |
| 15.12.2025 | 13,15 | 13,73 | 13,05 | 13,57 | 5,36% | - |
| 12.12.2025 | 13,14 | 13,34 | 12,87 | 12,88 | -2,04% | - |
| 11.12.2025 | 13,36 | 13,66 | 12,71 | 13,14 | -2,32% | - |
| 10.12.2025 | 12,87 | 13,93 | 12,68 | 13,46 | 5,01% | 155,00 |
| 09.12.2025 | 12,83 | 13,43 | 12,69 | 12,81 | -0,06% | - |
| 08.12.2025 | 12,66 | 13,11 | 12,57 | 12,82 | 0,53% | 305,00 |
| 05.12.2025 | 14,99 | 15,14 | 12,60 | 12,75 | -13,66% | 205,00 |
| 04.12.2025 | 14,64 | 14,83 | 14,10 | 14,77 | -0,08% | - |
| 03.12.2025 | 16,08 | 16,30 | 14,16 | 14,78 | -8,17% | - |
| 02.12.2025 | 16,10 | 16,55 | 15,99 | 16,10 | -0,49% | - |
| 01.12.2025 | 16,95 | 16,96 | 16,01 | 16,18 | -3,86% | - |
| 28.11.2025 | 17,04 | 17,33 | 16,70 | 16,83 | -1,03% | - |
| 27.11.2025 | 17,01 | 17,04 | 17,00 | 17,00 | 0,04% | 32,00 |
| 26.11.2025 | 17,57 | 17,91 | 16,78 | 17,00 | -3,94% | 13,00 |
| 25.11.2025 | 17,76 | 18,26 | 16,96 | 17,69 | -0,39% | 384,00 |
| 24.11.2025 | 16,16 | 17,91 | 16,00 | 17,76 | 8,44% | 7,00 |
| 21.11.2025 | 14,20 | 16,48 | 13,77 | 16,38 | 15,13% | 535,00 |
| 20.11.2025 | 13,15 | 14,66 | 13,15 | 14,23 | 6,87% | - |
| 19.11.2025 | 11,87 | 13,32 | 11,72 | 13,31 | 11,24% | - |
| 18.11.2025 | 11,84 | 12,05 | 11,49 | 11,97 | 0,27% | - |
| 17.11.2025 | 12,13 | 12,36 | 11,87 | 11,94 | -1,10% | - |
| 14.11.2025 | 12,11 | 12,22 | 11,57 | 12,07 | 0,04% | - |
| 13.11.2025 | 12,51 | 12,66 | 11,97 | 12,06 | -4,23% | - |
| 12.11.2025 | 12,56 | 12,97 | 12,32 | 12,60 | 0,00% | 130,00 |
| 11.11.2025 | 12,72 | 12,91 | 12,31 | 12,60 | -0,92% | - |
| 10.11.2025 | 12,98 | 13,24 | 12,43 | 12,71 | -2,83% | - |
| 07.11.2025 | 13,48 | 13,53 | 12,56 | 13,08 | -2,11% | - |
| 06.11.2025 | 15,53 | 16,17 | 13,35 | 13,37 | -12,52% | - |
| 05.11.2025 | 14,74 | 15,46 | 14,58 | 15,28 | 3,93% | - |
| 04.11.2025 | 15,17 | 15,24 | 14,64 | 14,70 | -2,54% | - |
| 03.11.2025 | 15,06 | 15,39 | 14,80 | 15,08 | -1,16% | - |
| 31.10.2025 | 14,62 | 15,38 | 14,56 | 15,26 | 4,52% | - |
| 30.10.2025 | 14,48 | 15,20 | 14,43 | 14,60 | 0,31% | - |
| 29.10.2025 | 14,50 | 14,93 | 14,32 | 14,56 | 0,05% | 40,00 |
| 28.10.2025 | 14,70 | 14,84 | 14,47 | 14,55 | -0,56% | 3,00 |
| 27.10.2025 | 14,73 | 15,21 | 14,58 | 14,63 | -1,78% | - |
| 24.10.2025 | 14,55 | 15,10 | 14,06 | 14,90 | 0,73% | - |
| 23.10.2025 | 14,17 | 14,98 | 14,16 | 14,79 | 4,34% | - |
| 22.10.2025 | 14,96 | 15,01 | 14,00 | 14,17 | -4,09% | - |
| 21.10.2025 | 15,37 | 15,42 | 14,76 | 14,78 | -3,57% | 63,00 |
| 20.10.2025 | 13,98 | 15,35 | 13,98 | 15,33 | 8,21% | 7,00 |
| 17.10.2025 | 14,94 | 14,94 | 14,02 | 14,16 | -4,18% | 267,00 |
| 16.10.2025 | 14,92 | 15,13 | 14,53 | 14,78 | 1,79% | 400,00 |
| 15.10.2025 | 13,42 | 14,59 | 13,34 | 14,52 | 8,20% | - |
| 14.10.2025 | 13,35 | 13,60 | 13,12 | 13,42 | 0,07% | - |
| 13.10.2025 | 13,06 | 13,75 | 13,06 | 13,41 | 2,46% | - |