21,150€
0,79%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp.
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 21,08 | 21,21 | 21,08 | 21,16 | 0,81% | - |
| 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 |
| 03.06.2026 | 13,03 | 13,62 | 12,72 | 13,53 | 3,72% | - |
| 02.06.2026 | 13,09 | 13,20 | 12,76 | 13,05 | -0,15% | - |
| 01.06.2026 | 13,05 | 13,32 | 12,68 | 13,07 | 0,21% | - |
| 29.05.2026 | 13,05 | 13,35 | 12,91 | 13,04 | 1,40% | - |
| 28.05.2026 | 11,90 | 12,97 | 11,86 | 12,86 | 6,81% | - |
| 27.05.2026 | 12,15 | 12,27 | 11,83 | 12,04 | -0,54% | - |
| 26.05.2026 | 11,99 | 12,20 | 11,70 | 12,10 | 0,62% | - |
| 25.05.2026 | 11,73 | 12,05 | 11,73 | 12,03 | 0,65% | - |
| 22.05.2026 | 11,94 | 12,29 | 11,83 | 11,95 | 0,04% | - |
| 21.05.2026 | 12,00 | 12,06 | 11,60 | 11,95 | 0,72% | - |
| 20.05.2026 | 11,18 | 11,87 | 11,09 | 11,86 | 6,85% | - |
| 19.05.2026 | 10,92 | 11,12 | 10,87 | 11,10 | 1,74% | - |
| 18.05.2026 | 11,03 | 11,49 | 10,74 | 10,91 | -1,87% | - |
| 15.05.2026 | 11,29 | 11,61 | 11,03 | 11,12 | -1,64% | - |
| 14.05.2026 | 11,21 | 11,46 | 11,08 | 11,30 | 1,94% | - |
| 13.05.2026 | 11,61 | 11,77 | 11,08 | 11,09 | -3,23% | - |
| 12.05.2026 | 11,48 | 11,68 | 11,31 | 11,46 | -0,76% | - |
| 11.05.2026 | 11,77 | 11,96 | 11,41 | 11,55 | -0,97% | - |
| 08.05.2026 | 12,53 | 12,56 | 11,52 | 11,66 | -4,05% | - |
| 07.05.2026 | 12,27 | 12,74 | 12,12 | 12,15 | 1,46% | - |
| 06.05.2026 | 14,00 | 14,00 | 11,09 | 11,98 | 0,00% | - |
| 05.05.2026 | 12,39 | 12,63 | 11,70 | 11,98 | -4,43% | - |
| 04.05.2026 | 12,17 | 12,68 | 11,87 | 12,53 | 3,88% | - |
| 30.04.2026 | 11,59 | 12,07 | 11,44 | 12,06 | 3,90% | - |
| 29.04.2026 | 11,99 | 12,03 | 11,56 | 11,61 | -2,82% | - |
| 28.04.2026 | 12,12 | 12,32 | 11,74 | 11,95 | -1,20% | - |
| 27.04.2026 | 12,06 | 12,23 | 11,88 | 12,09 | 0,50% | - |
| 24.04.2026 | 11,83 | 12,10 | 11,71 | 12,03 | 2,54% | - |
| 23.04.2026 | 12,13 | 12,24 | 11,55 | 11,74 | -2,09% | - |
| 22.04.2026 | 12,10 | 12,42 | 11,91 | 11,99 | -1,30% | - |
| 21.04.2026 | 12,38 | 12,86 | 12,07 | 12,14 | -2,39% | - |
| 20.04.2026 | 12,31 | 12,63 | 11,88 | 12,44 | -0,16% | - |
| 17.04.2026 | 11,95 | 12,58 | 11,95 | 12,46 | 3,21% | 2,00 |
| 16.04.2026 | 12,31 | 12,57 | 11,93 | 12,07 | -2,92% | - |
| 15.04.2026 | 12,32 | 12,60 | 12,03 | 12,44 | 0,28% | - |
| 14.04.2026 | 12,02 | 12,55 | 11,98 | 12,40 | 3,51% | - |
| 13.04.2026 | 10,96 | 12,15 | 10,66 | 11,98 | 11,26% | - |
| 10.04.2026 | 11,45 | 11,63 | 10,56 | 10,77 | -8,71% | - |
| 09.04.2026 | 12,73 | 12,73 | 11,71 | 11,80 | -1,95% | - |
| 08.04.2026 | 11,83 | 12,06 | 11,75 | 12,03 | 2,89% | - |
| 07.04.2026 | 12,20 | 12,35 | 11,57 | 11,69 | -8,88% | 18,00 |
| 02.04.2026 | 12,45 | 12,89 | 12,09 | 12,83 | 3,24% | - |
| 01.04.2026 | 12,01 | 12,62 | 11,91 | 12,43 | 4,89% | - |
| 31.03.2026 | 11,21 | 11,92 | 11,21 | 11,85 | 5,61% | - |
| 30.03.2026 | 10,79 | 11,32 | 10,70 | 11,22 | 5,45% | - |
| 27.03.2026 | 12,10 | 12,23 | 10,59 | 10,64 | -12,64% | - |
| 26.03.2026 | 12,19 | 12,43 | 11,96 | 12,18 | -1,20% | - |
| 25.03.2026 | 11,99 | 12,49 | 11,99 | 12,33 | 4,16% | - |
| 24.03.2026 | 11,75 | 12,02 | 11,62 | 11,84 | 0,49% | - |
| 23.03.2026 | 11,97 | 12,26 | 11,48 | 11,78 | 1,25% | - |
| 20.03.2026 | 11,69 | 11,79 | 11,42 | 11,63 | 1,24% | - |
| 19.03.2026 | 11,60 | 11,63 | 11,34 | 11,49 | -0,50% | - |
| 18.03.2026 | 11,60 | 11,75 | 11,32 | 11,55 | -1,89% | - |
| 17.03.2026 | 11,43 | 11,85 | 11,43 | 11,77 | 1,44% | - |
| 16.03.2026 | 11,78 | 12,06 | 11,50 | 11,60 | 3,46% | - |
| 13.03.2026 | 10,90 | 11,53 | 10,78 | 11,22 | 1,79% | - |
| 12.03.2026 | 12,87 | 12,87 | 10,43 | 11,02 | -10,90% | - |
| 11.03.2026 | 12,51 | 12,85 | 11,94 | 12,37 | -2,68% | 163,00 |