14,768€
1,70%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp.
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 14,92 | 15,13 | 14,53 | 14,81 | 1,96% | 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% | - |
| 10.10.2025 | 13,66 | 13,71 | 13,07 | 13,09 | -3,47% | 240,00 |
| 09.10.2025 | 13,36 | 13,57 | 13,09 | 13,56 | 2,21% | 200,00 |
| 08.10.2025 | 12,31 | 13,27 | 12,31 | 13,27 | 7,80% | - |
| 07.10.2025 | 12,35 | 12,61 | 12,09 | 12,31 | -0,71% | 36,00 |
| 06.10.2025 | 12,18 | 12,75 | 12,18 | 12,39 | 0,20% | - |
| 03.10.2025 | 12,24 | 12,69 | 12,08 | 12,37 | 1,98% | - |
| 02.10.2025 | 12,42 | 12,65 | 12,00 | 12,13 | -3,06% | - |
| 01.10.2025 | 12,70 | 13,02 | 12,47 | 12,51 | -1,38% | - |
| 30.09.2025 | 11,47 | 12,78 | 11,41 | 12,69 | 10,42% | - |
| 29.09.2025 | 11,30 | 11,59 | 11,14 | 11,49 | 1,95% | - |
| 26.09.2025 | 11,25 | 11,36 | 10,97 | 11,27 | 0,02% | - |
| 25.09.2025 | 10,92 | 11,42 | 10,70 | 11,27 | 2,76% | 27,00 |
| 24.09.2025 | 11,79 | 11,93 | 10,84 | 10,96 | -7,68% | 12,00 |
| 23.09.2025 | 11,82 | 12,26 | 11,73 | 11,88 | -1,55% | - |
| 22.09.2025 | 11,63 | 12,10 | 11,28 | 12,06 | 6,32% | - |
| 19.09.2025 | 11,68 | 11,91 | 11,34 | 11,35 | -2,72% | - |
| 18.09.2025 | 10,89 | 11,67 | 10,87 | 11,66 | 7,61% | 2,00 |
| 17.09.2025 | 10,88 | 11,22 | 10,64 | 10,84 | -0,82% | - |
| 16.09.2025 | 11,12 | 11,13 | 10,72 | 10,93 | -1,13% | - |
| 15.09.2025 | 10,75 | 11,17 | 10,66 | 11,05 | 0,02% | - |
| 12.09.2025 | 11,51 | 11,59 | 11,00 | 11,05 | -3,70% | - |
| 11.09.2025 | 10,62 | 11,65 | 10,61 | 11,48 | 3,96% | - |
| 10.09.2025 | 10,77 | 11,12 | 10,56 | 11,04 | 2,89% | - |
| 09.09.2025 | 10,66 | 10,82 | 10,60 | 10,73 | -0,74% | - |
| 08.09.2025 | 10,97 | 11,14 | 10,72 | 10,81 | -1,35% | 10,00 |
| 05.09.2025 | 11,18 | 11,25 | 10,67 | 10,96 | -1,86% | - |
| 04.09.2025 | 11,02 | 11,17 | 10,77 | 11,16 | 1,80% | - |
| 03.09.2025 | 11,02 | 11,36 | 10,87 | 10,97 | -0,63% | - |
| 02.09.2025 | 11,57 | 11,59 | 10,88 | 11,04 | -4,58% | - |
| 01.09.2025 | 11,28 | 11,57 | 11,23 | 11,57 | 2,53% | - |
| 29.08.2025 | 11,40 | 11,50 | 11,06 | 11,28 | -1,12% | - |
| 28.08.2025 | 11,14 | 11,56 | 11,09 | 11,41 | 2,45% | - |
| 27.08.2025 | 11,00 | 11,17 | 10,87 | 11,14 | 1,30% | - |
| 26.08.2025 | 10,91 | 11,02 | 10,61 | 10,99 | 0,92% | - |
| 25.08.2025 | 11,01 | 11,15 | 10,89 | 10,89 | -1,91% | - |
| 22.08.2025 | 10,94 | 11,42 | 10,82 | 11,11 | 2,49% | - |
| 21.08.2025 | 10,56 | 11,03 | 10,46 | 10,84 | 2,60% | - |
| 20.08.2025 | 10,79 | 10,81 | 10,48 | 10,56 | -1,88% | 29,00 |
| 19.08.2025 | 10,63 | 10,89 | 10,45 | 10,76 | 0,89% | - |
| 18.08.2025 | 11,07 | 11,25 | 10,27 | 10,67 | -4,03% | - |
| 15.08.2025 | 11,09 | 11,24 | 10,94 | 11,12 | -0,04% | - |
| 14.08.2025 | 11,11 | 11,36 | 10,86 | 11,12 | -0,11% | - |
| 13.08.2025 | 10,84 | 11,41 | 10,75 | 11,13 | 2,70% | - |
| 12.08.2025 | 10,31 | 11,08 | 10,30 | 10,84 | 3,66% | - |
| 11.08.2025 | 10,38 | 10,91 | 10,28 | 10,46 | 0,07% | - |
| 08.08.2025 | 10,75 | 10,88 | 10,16 | 10,45 | -2,90% | - |
| 07.08.2025 | 10,15 | 11,11 | 9,76 | 10,76 | 7,17% | - |
| 06.08.2025 | 10,52 | 11,01 | 9,17 | 10,04 | 4,83% | 109,00 |
| 05.08.2025 | 9,47 | 10,10 | 9,31 | 9,58 | 1,49% | 10,00 |
| 04.08.2025 | 8,91 | 9,45 | 8,80 | 9,44 | 5,55% | - |
| 01.08.2025 | 8,91 | 9,04 | 8,55 | 8,94 | -0,37% | - |
| 31.07.2025 | 9,13 | 9,17 | 8,74 | 8,98 | -1,76% | - |
| 30.07.2025 | 9,00 | 9,32 | 8,96 | 9,14 | 1,32% | - |
| 29.07.2025 | 9,16 | 9,37 | 8,88 | 9,02 | -1,56% | - |
| 28.07.2025 | 9,19 | 9,28 | 8,93 | 9,16 | 0,31% | 70,00 |
| 25.07.2025 | 9,07 | 9,23 | 8,98 | 9,13 | 0,78% | - |
| 24.07.2025 | 9,23 | 9,49 | 9,05 | 9,06 | -1,63% | - |
| 23.07.2025 | 8,97 | 9,21 | 8,90 | 9,21 | 2,76% | - |
| 22.07.2025 | 8,82 | 9,18 | 8,77 | 8,96 | 1,59% | - |
| 21.07.2025 | 8,88 | 9,20 | 8,74 | 8,82 | -1,25% | - |
| 18.07.2025 | 9,05 | 9,24 | 8,83 | 8,94 | -1,34% | 28,00 |
| 17.07.2025 | 9,30 | 9,53 | 9,03 | 9,06 | -2,74% | - |
| 16.07.2025 | 9,53 | 9,74 | 9,11 | 9,31 | -2,20% | - |
| 15.07.2025 | 9,90 | 10,03 | 9,50 | 9,52 | -3,69% | - |
| 14.07.2025 | 10,11 | 10,19 | 9,73 | 9,89 | -2,19% | 83,00 |
| 11.07.2025 | 10,35 | 10,44 | 9,97 | 10,11 | -2,11% | - |
| 10.07.2025 | 10,18 | 10,57 | 10,12 | 10,33 | 1,37% | - |
| 09.07.2025 | 10,02 | 10,28 | 9,91 | 10,19 | 1,92% | - |
| 08.07.2025 | 10,03 | 10,23 | 9,79 | 9,99 | 0,34% | - |
| 07.07.2025 | 10,14 | 10,56 | 9,75 | 9,96 | -2,12% | - |
| 04.07.2025 | 10,04 | 10,21 | 10,04 | 10,18 | -0,85% | - |
| 03.07.2025 | 9,73 | 10,35 | 9,73 | 10,26 | 5,82% | - |
| 02.07.2025 | 9,47 | 10,03 | 9,44 | 9,70 | 2,32% | - |
| 01.07.2025 | 9,89 | 9,90 | 9,48 | 9,48 | -4,20% | - |
| 30.06.2025 | 10,03 | 10,18 | 9,74 | 9,89 | -1,63% | - |
| 27.06.2025 | 10,39 | 10,55 | 9,89 | 10,06 | -3,15% | - |
| 26.06.2025 | 10,32 | 10,59 | 9,72 | 10,39 | 1,44% | - |
| 25.06.2025 | 9,18 | 10,36 | 9,15 | 10,24 | 11,76% | - |
| 24.06.2025 | 9,16 | 9,31 | 9,00 | 9,16 | 0,86% | 870,00 |
| 23.06.2025 | 9,03 | 9,22 | 8,89 | 9,08 | 0,72% | - |
| 20.06.2025 | 9,06 | 9,24 | 8,89 | 9,02 | -0,06% | - |
| 19.06.2025 | 9,12 | 9,13 | 9,02 | 9,02 | -1,07% | - |
| 18.06.2025 | 8,81 | 9,42 | 8,76 | 9,12 | 2,93% | - |
| 17.06.2025 | 8,90 | 9,06 | 8,81 | 8,86 | -0,45% | - |
| 16.06.2025 | 8,94 | 9,07 | 8,71 | 8,90 | -0,11% | - |
| 13.06.2025 | 8,98 | 9,13 | 8,58 | 8,91 | -0,81% | - |
| 12.06.2025 | 9,21 | 9,35 | 8,96 | 8,98 | -2,83% | - |
| 11.06.2025 | 9,15 | 9,46 | 9,07 | 9,25 | 1,15% | - |
| 10.06.2025 | 9,12 | 9,36 | 9,09 | 9,14 | -0,13% | - |
| 09.06.2025 | 8,86 | 9,30 | 8,75 | 9,15 | 3,41% | - |
| 06.06.2025 | 8,63 | 9,11 | 8,63 | 8,85 | 2,21% | - |
| 05.06.2025 | 8,74 | 8,77 | 8,53 | 8,66 | -1,03% | - |
| 04.06.2025 | 8,74 | 8,97 | 8,60 | 8,75 | -0,39% | - |
| 03.06.2025 | 8,35 | 8,79 | 8,24 | 8,78 | 5,41% | - |
| 02.06.2025 | 8,39 | 8,52 | 8,15 | 8,33 | -0,79% | - |
| 30.05.2025 | 8,19 | 8,49 | 7,85 | 8,40 | 2,48% | - |