21,800€
-0,59%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp.
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 21,71 | 21,83 | 21,71 | 21,81 | -0,55% | - |
| 20.10.2026 | 21,37 | 22,17 | 20,97 | 21,93 | 2,55% | - |
| 19.10.2026 | 21,50 | 22,18 | 21,32 | 21,39 | 0,05% | - |
| 16.10.2026 | 22,78 | 23,09 | 21,29 | 21,38 | -6,43% | - |
| 15.10.2026 | 22,96 | 23,15 | 22,28 | 22,85 | -0,65% | - |
| 14.10.2026 | 22,65 | 23,65 | 22,07 | 23,00 | 1,48% | - |
| 13.10.2026 | 22,92 | 23,46 | 22,27 | 22,66 | -0,64% | - |
| 12.10.2026 | 23,66 | 23,99 | 22,21 | 22,81 | -3,53% | - |
| 09.10.2026 | 23,26 | 24,63 | 22,91 | 23,64 | 2,58% | - |
| 08.10.2026 | 23,47 | 23,62 | 22,47 | 23,05 | -1,87% | - |
| 07.10.2026 | 24,04 | 24,11 | 23,14 | 23,49 | -1,94% | - |
| 06.10.2026 | 26,51 | 27,31 | 23,88 | 23,95 | -9,81% | 26,00 |
| 05.10.2026 | 25,19 | 26,61 | 24,98 | 26,56 | 5,71% | - |
| 02.10.2026 | 24,33 | 25,20 | 24,01 | 25,12 | 3,27% | - |
| 01.10.2026 | 25,51 | 25,86 | 24,27 | 24,33 | -4,70% | - |
| 30.09.2026 | 25,37 | 26,03 | 25,22 | 25,53 | 0,75% | - |
| 29.09.2026 | 25,12 | 26,22 | 24,96 | 25,34 | 1,89% | - |
| 28.09.2026 | 25,84 | 25,98 | 24,71 | 24,87 | -3,68% | - |
| 25.09.2026 | 25,98 | 26,37 | 25,35 | 25,82 | 0,23% | - |
| 24.09.2026 | 24,50 | 25,86 | 24,04 | 25,76 | 5,25% | - |
| 23.09.2026 | 24,51 | 24,77 | 24,20 | 24,47 | -0,49% | 25,00 |
| 22.09.2026 | 24,27 | 24,79 | 23,31 | 24,59 | 1,34% | 80,00 |
| 21.09.2026 | 24,90 | 25,36 | 24,17 | 24,27 | -1,80% | - |
| 18.09.2026 | 24,88 | 25,24 | 24,35 | 24,71 | 0,18% | - |
| 17.09.2026 | 24,14 | 25,04 | 24,14 | 24,67 | 2,66% | - |
| 16.09.2026 | 23,12 | 24,86 | 22,89 | 24,03 | 2,54% | - |
| 15.09.2026 | 21,35 | 23,69 | 21,25 | 23,43 | 9,85% | - |
| 14.09.2026 | 20,86 | 21,41 | 20,71 | 21,33 | 1,98% | - |
| 11.09.2026 | 20,87 | 21,34 | 20,61 | 20,92 | 0,12% | - |
| 10.09.2026 | 20,99 | 21,21 | 20,34 | 20,89 | -0,48% | - |
| 09.09.2026 | 20,90 | 21,12 | 20,30 | 20,99 | 0,55% | - |
| 08.09.2026 | 20,79 | 21,16 | 20,49 | 20,88 | 0,38% | - |
| 07.09.2026 | 20,91 | 20,91 | 20,77 | 20,80 | -0,43% | - |
| 04.09.2026 | 21,13 | 21,14 | 20,61 | 20,89 | -0,78% | - |
| 03.09.2026 | 21,28 | 21,80 | 20,53 | 21,05 | -1,15% | - |
| 02.09.2026 | 21,03 | 21,72 | 20,56 | 21,30 | 0,90% | - |
| 01.09.2026 | 21,50 | 21,57 | 20,98 | 21,11 | -0,94% | - |
| 31.08.2026 | 21,70 | 21,76 | 20,60 | 21,31 | -2,02% | - |
| 28.08.2026 | 22,69 | 22,88 | 21,73 | 21,75 | -5,04% | 26,00 |
| 27.08.2026 | 22,45 | 23,07 | 22,32 | 22,90 | 1,94% | - |
| 26.08.2026 | 22,48 | 22,76 | 22,19 | 22,47 | 0,33% | - |
| 25.08.2026 | 21,91 | 22,69 | 21,68 | 22,39 | 1,20% | - |
| 24.08.2026 | 22,25 | 22,41 | 21,50 | 22,13 | -0,38% | - |
| 21.08.2026 | 21,79 | 22,28 | 21,37 | 22,21 | 1,90% | - |
| 20.08.2026 | 21,84 | 22,35 | 21,06 | 21,80 | -0,07% | - |
| 19.08.2026 | 21,22 | 22,46 | 20,93 | 21,81 | 2,64% | - |
| 18.08.2026 | 21,39 | 21,73 | 20,87 | 21,25 | -1,53% | - |
| 17.08.2026 | 21,38 | 22,14 | 21,19 | 21,58 | 0,28% | - |
| 14.08.2026 | 21,23 | 21,57 | 20,78 | 21,52 | 0,89% | - |
| 13.08.2026 | 21,79 | 22,13 | 21,31 | 21,33 | -2,13% | - |
| 12.08.2026 | 21,99 | 22,55 | 21,57 | 21,80 | -0,80% | - |
| 11.08.2026 | 22,07 | 22,69 | 21,69 | 21,97 | -0,90% | - |
| 10.08.2026 | 21,52 | 22,66 | 21,31 | 22,17 | 3,21% | 3,00 |
| 07.08.2026 | 20,35 | 21,53 | 20,30 | 21,48 | 5,04% | 1.000,00 |
| 06.08.2026 | 21,29 | 21,47 | 20,33 | 20,45 | -3,99% | 4,00 |
| 05.08.2026 | 21,37 | 21,61 | 20,98 | 21,30 | 0,59% | - |
| 04.08.2026 | 20,12 | 21,21 | 20,02 | 21,18 | 3,52% | - |
| 03.08.2026 | 19,68 | 20,46 | 18,99 | 20,46 | 3,70% | 89,00 |
| 31.07.2026 | 21,08 | 21,35 | 19,46 | 19,73 | -6,00% | 100,00 |
| 30.07.2026 | 19,71 | 21,08 | 18,76 | 20,99 | 6,83% | - |
| 29.07.2026 | 19,75 | 20,26 | 19,13 | 19,64 | -0,62% | - |
| 28.07.2026 | 19,83 | 20,13 | 19,27 | 19,77 | -0,01% | - |
| 27.07.2026 | 19,62 | 20,19 | 19,16 | 19,77 | 2,10% | - |
| 24.07.2026 | 19,61 | 20,01 | 19,20 | 19,36 | -0,85% | 330,00 |
| 23.07.2026 | 19,23 | 20,08 | 19,04 | 19,53 | 1,13% | 2,00 |
| 22.07.2026 | 19,79 | 19,92 | 18,88 | 19,31 | -2,08% | - |
| 21.07.2026 | 19,20 | 19,73 | 18,39 | 19,72 | 2,34% | 34.071,00 |
| 20.07.2026 | 20,02 | 20,22 | 18,95 | 19,27 | -3,15% | - |
| 17.07.2026 | 19,17 | 20,13 | 18,80 | 19,90 | 5,47% | - |
| 16.07.2026 | 19,93 | 20,21 | 18,77 | 18,86 | -5,01% | 260,00 |
| 15.07.2026 | 18,76 | 19,93 | 18,58 | 19,86 | 6,01% | - |
| 14.07.2026 | 18,39 | 18,74 | 18,22 | 18,73 | 1,85% | - |
| 13.07.2026 | 18,45 | 18,87 | 17,90 | 18,39 | 0,12% | - |
| 10.07.2026 | 19,05 | 19,40 | 18,14 | 18,37 | -3,88% | 555,00 |
| 09.07.2026 | 17,64 | 19,18 | 17,51 | 19,11 | 7,80% | 755,00 |
| 08.07.2026 | 18,24 | 18,24 | 17,37 | 17,73 | -1,42% | 100,00 |
| 07.07.2026 | 18,79 | 18,91 | 17,90 | 17,99 | -4,28% | - |
| 06.07.2026 | 18,46 | 19,17 | 18,42 | 18,79 | -1,47% | 300,00 |
| 03.07.2026 | 18,53 | 19,24 | 18,53 | 19,07 | 1,49% | - |
| 02.07.2026 | 20,05 | 20,05 | 18,50 | 18,79 | -3,32% | 31,00 |
| 01.07.2026 | 18,73 | 19,78 | 18,72 | 19,44 | 4,42% | - |
| 30.06.2026 | 18,74 | 18,94 | 18,21 | 18,61 | -0,67% | - |
| 29.06.2026 | 18,59 | 19,26 | 18,18 | 18,74 | 3,01% | 100,00 |
| 26.06.2026 | 17,81 | 18,35 | 17,51 | 18,19 | 2,28% | - |
| 25.06.2026 | 17,04 | 18,12 | 16,94 | 17,79 | 4,53% | - |
| 24.06.2026 | 15,21 | 17,38 | 15,09 | 17,02 | 10,76% | - |
| 23.06.2026 | 15,21 | 15,71 | 14,91 | 15,36 | 0,89% | - |
| 22.06.2026 | 15,22 | 15,66 | 15,10 | 15,23 | -0,20% | - |
| 19.06.2026 | 15,27 | 15,31 | 15,24 | 15,26 | 0,03% | - |
| 18.06.2026 | 14,61 | 15,31 | 14,58 | 15,25 | 5,81% | - |
| 17.06.2026 | 14,79 | 15,16 | 14,26 | 14,42 | -4,01% | 25,00 |
| 16.06.2026 | 13,91 | 15,56 | 13,51 | 15,02 | -0,40% | 100,00 |
| 15.06.2026 | 15,82 | 16,14 | 14,76 | 15,08 | 0,68% | 1.126,00 |
| 12.06.2026 | 16,18 | 17,43 | 14,83 | 14,98 | -7,82% | 100,00 |
| 11.06.2026 | 14,78 | 16,70 | 14,73 | 16,25 | 8,25% | 1.932,00 |
| 10.06.2026 | 14,48 | 15,78 | 14,48 | 15,01 | 0,54% | - |
| 09.06.2026 | 14,46 | 14,93 | 14,34 | 14,93 | 2,14% | - |
| 08.06.2026 | 14,66 | 15,14 | 14,56 | 14,62 | 0,19% | - |
| 05.06.2026 | 15,55 | 15,71 | 14,50 | 14,59 | -3,97% | 350,00 |
| 04.06.2026 | 13,79 | 15,30 | 13,69 | 15,19 | 12,27% | 152,00 |