9,370$
8,15%
Echtzeit-Aktienkurs ADICET BIO INC. DL -,0001
Bid:
Ask:
Aktienkurse zur ADICET BIO INC. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,64 | 9,47 | 8,52 | 9,37 | 8,15% | 203.552,00 |
| 28.05.2026 | 8,38 | 8,74 | 8,29 | 8,66 | 1,93% | 114.213,00 |
| 27.05.2026 | 8,36 | 8,68 | 8,18 | 8,50 | 1,86% | 100.442,00 |
| 26.05.2026 | 8,44 | 8,62 | 8,03 | 8,35 | 0,54% | 90.111,00 |
| 22.05.2026 | 7,90 | 8,35 | 7,90 | 8,30 | 5,60% | 92.027,00 |
| 21.05.2026 | 7,71 | 8,03 | 7,47 | 7,86 | 1,29% | 105.773,00 |
| 20.05.2026 | 7,25 | 7,91 | 7,23 | 7,76 | 6,89% | 154.069,00 |
| 19.05.2026 | 7,50 | 7,50 | 7,09 | 7,26 | -3,33% | 171.363,00 |
| 18.05.2026 | 7,60 | 7,76 | 7,32 | 7,51 | -2,34% | 100.876,00 |
| 15.05.2026 | 8,25 | 8,25 | 7,57 | 7,69 | -8,56% | 138.825,00 |
| 14.05.2026 | 8,15 | 8,61 | 7,75 | 8,41 | 3,44% | 152.943,00 |
| 13.05.2026 | 7,87 | 8,16 | 7,60 | 8,13 | 2,26% | 44.360,00 |
| 12.05.2026 | 8,17 | 8,17 | 7,81 | 7,95 | -2,45% | 63.486,00 |
| 11.05.2026 | 8,45 | 8,71 | 8,08 | 8,15 | -4,45% | 198.723,00 |
| 08.05.2026 | 8,46 | 8,90 | 8,35 | 8,53 | 2,52% | 96.772,00 |
| 07.05.2026 | 8,55 | 8,66 | 8,24 | 8,32 | -2,80% | 60.125,00 |
| 06.05.2026 | 8,51 | 8,77 | 8,37 | 8,56 | 0,59% | 112.835,00 |
| 05.05.2026 | 8,61 | 8,88 | 8,33 | 8,51 | 0,71% | 106.423,00 |
| 04.05.2026 | 8,20 | 8,53 | 8,06 | 8,45 | 2,92% | 49.798,00 |
| 01.05.2026 | 7,55 | 8,30 | 7,45 | 8,21 | 9,03% | 119.135,00 |
| 30.04.2026 | 7,60 | 7,71 | 7,45 | 7,53 | -1,31% | 51.441,00 |
| 29.04.2026 | 7,59 | 7,80 | 7,29 | 7,63 | -0,52% | 101.172,00 |
| 28.04.2026 | 7,80 | 7,92 | 7,55 | 7,67 | -3,28% | 71.316,00 |
| 27.04.2026 | 8,02 | 8,20 | 7,85 | 7,93 | 0,38% | 53.153,00 |
| 24.04.2026 | 7,96 | 7,96 | 7,77 | 7,90 | 0,00% | 50.201,00 |
| 23.04.2026 | 8,29 | 8,32 | 7,90 | 7,90 | -4,82% | 76.216,00 |
| 22.04.2026 | 8,22 | 8,42 | 8,14 | 8,30 | 3,11% | 58.334,00 |
| 21.04.2026 | 8,68 | 8,68 | 7,96 | 8,05 | -6,50% | 172.332,00 |
| 20.04.2026 | 8,23 | 8,79 | 8,17 | 8,61 | 4,67% | 131.550,00 |
| 17.04.2026 | 8,30 | 8,47 | 8,15 | 8,23 | 2,12% | 185.387,00 |
| 16.04.2026 | 8,16 | 8,20 | 7,70 | 8,06 | 1,70% | 128.766,00 |
| 15.04.2026 | 6,99 | 7,99 | 6,77 | 7,92 | 13,14% | 345.703,00 |
| 14.04.2026 | 6,84 | 7,10 | 6,79 | 7,00 | 10,24% | 386.176,00 |
| 13.04.2026 | 6,61 | 6,61 | 6,05 | 6,35 | -6,07% | 192.506,00 |
| 10.04.2026 | 6,89 | 6,90 | 6,68 | 6,76 | -1,46% | 60.580,00 |
| 09.04.2026 | 6,60 | 6,97 | 6,51 | 6,86 | 4,73% | 239.595,00 |
| 08.04.2026 | 6,67 | 6,71 | 6,17 | 6,55 | 1,55% | 273.092,00 |
| 07.04.2026 | 6,84 | 6,86 | 6,35 | 6,45 | -6,52% | 179.399,00 |
| 06.04.2026 | 6,95 | 7,09 | 6,83 | 6,90 | -1,29% | 77.599,00 |
| 02.04.2026 | 6,81 | 7,01 | 6,74 | 6,99 | 1,30% | 64.015,00 |
| 01.04.2026 | 6,88 | 7,06 | 6,85 | 6,90 | 1,32% | 77.995,00 |
| 31.03.2026 | 6,26 | 6,82 | 6,26 | 6,81 | 11,46% | 72.311,00 |
| 30.03.2026 | 6,45 | 6,49 | 6,01 | 6,11 | -5,56% | 112.134,00 |
| 27.03.2026 | 6,55 | 6,66 | 6,42 | 6,47 | -3,58% | 101.065,00 |
| 26.03.2026 | 6,74 | 6,91 | 6,67 | 6,71 | -1,47% | 63.974,00 |
| 25.03.2026 | 6,72 | 7,00 | 6,55 | 6,81 | 1,79% | 76.437,00 |
| 24.03.2026 | 6,59 | 6,76 | 6,50 | 6,69 | 0,45% | 75.358,00 |
| 23.03.2026 | 6,82 | 6,92 | 6,49 | 6,66 | -3,76% | 160.283,00 |
| 20.03.2026 | 7,00 | 7,12 | 6,83 | 6,92 | -2,12% | 91.093,00 |
| 19.03.2026 | 6,89 | 7,09 | 6,82 | 7,07 | 1,95% | 97.025,00 |
| 18.03.2026 | 7,05 | 7,14 | 6,80 | 6,94 | -3,55% | 331.548,00 |
| 17.03.2026 | 7,25 | 7,35 | 7,11 | 7,19 | 0,28% | 45.242,00 |
| 16.03.2026 | 7,28 | 7,45 | 7,14 | 7,17 | -1,24% | 99.983,00 |
| 13.03.2026 | 7,20 | 7,69 | 7,05 | 7,26 | 1,26% | 146.103,00 |
| 12.03.2026 | 7,41 | 7,44 | 6,97 | 7,17 | -4,02% | 85.226,00 |
| 11.03.2026 | 7,53 | 7,69 | 7,15 | 7,47 | -0,80% | 169.972,00 |
| 10.03.2026 | 7,60 | 8,12 | 7,40 | 7,53 | -1,95% | 181.107,00 |
| 09.03.2026 | 7,45 | 7,76 | 7,19 | 7,68 | 5,35% | 93.697,00 |
| 06.03.2026 | 7,30 | 7,37 | 7,06 | 7,29 | -2,08% | 56.771,00 |
| 05.03.2026 | 7,57 | 7,63 | 7,33 | 7,45 | -1,65% | 77.302,00 |
| 04.03.2026 | 7,10 | 7,60 | 7,10 | 7,57 | 8,45% | 135.962,00 |
| 03.03.2026 | 7,05 | 7,13 | 6,67 | 6,98 | -4,51% | 111.260,00 |
| 02.03.2026 | 7,09 | 7,34 | 7,00 | 7,31 | 0,83% | 33.197,00 |
| 27.02.2026 | 7,20 | 7,47 | 7,09 | 7,25 | -0,96% | 41.835,00 |
| 26.02.2026 | 7,27 | 7,45 | 6,92 | 7,32 | -1,74% | 47.138,00 |
| 25.02.2026 | 7,37 | 7,59 | 7,25 | 7,45 | 1,22% | 75.093,00 |
| 24.02.2026 | 6,88 | 7,50 | 6,88 | 7,36 | 6,20% | 126.233,00 |
| 23.02.2026 | 7,14 | 7,34 | 6,85 | 6,93 | -2,94% | 102.184,00 |
| 20.02.2026 | 7,29 | 7,49 | 7,02 | 7,14 | -3,90% | 202.053,00 |
| 19.02.2026 | 6,93 | 7,44 | 6,81 | 7,43 | 6,29% | 235.531,00 |
| 18.02.2026 | 6,94 | 7,20 | 6,80 | 6,99 | -0,71% | 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 | 2,37% | 237.522,00 |
| 12.02.2026 | 6,82 | 7,00 | 6,42 | 6,75 | -1,75% | 287.955,00 |
| 11.02.2026 | 7,17 | 7,47 | 6,60 | 6,87 | -3,65% | 273.857,00 |
| 10.02.2026 | 7,20 | 7,56 | 7,12 | 7,13 | 0,14% | 262.330,00 |
| 09.02.2026 | 6,91 | 8,35 | 6,58 | 7,12 | 1,28% | 410.093,00 |
| 06.02.2026 | 6,66 | 7,03 | 6,60 | 7,03 | 8,99% | 225.944,00 |
| 05.02.2026 | 7,32 | 7,32 | 6,41 | 6,45 | -13,19% | 277.111,00 |
| 04.02.2026 | 7,71 | 7,85 | 7,36 | 7,43 | -3,38% | 176.397,00 |
| 03.02.2026 | 7,96 | 8,10 | 7,64 | 7,69 | -3,63% | 82.571,00 |
| 02.02.2026 | 7,90 | 8,14 | 7,81 | 7,98 | 0,38% | 107.994,00 |
| 30.01.2026 | 8,41 | 8,49 | 7,88 | 7,95 | -6,25% | 170.778,00 |
| 29.01.2026 | 8,45 | 8,52 | 8,26 | 8,48 | 0,36% | 50.769,00 |
| 28.01.2026 | 8,54 | 8,55 | 8,28 | 8,45 | -1,05% | 74.338,00 |
| 27.01.2026 | 8,68 | 8,95 | 8,18 | 8,54 | -1,84% | 103.544,00 |
| 26.01.2026 | 8,47 | 9,00 | 8,35 | 8,70 | 3,57% | 134.484,00 |
| 22.01.2026 | 8,16 | 8,45 | 8,05 | 8,40 | 4,48% | 240.591,00 |
| 21.01.2026 | 8,13 | 8,55 | 7,76 | 8,04 | 1,39% | 248.270,00 |
| 20.01.2026 | 8,12 | 8,18 | 7,83 | 7,93 | -4,23% | 297.937,00 |
| 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 | -4,11% | 112.575,00 |
| 14.01.2026 | 8,33 | 8,56 | 8,20 | 8,28 | -0,12% | 92.876,00 |
| 13.01.2026 | 7,78 | 8,32 | 7,72 | 8,29 | 6,15% | 112.192,00 |
| 12.01.2026 | 8,05 | 8,08 | 7,70 | 7,81 | -2,74% | 190.076,00 |
| 09.01.2026 | 8,17 | 8,22 | 7,94 | 8,03 | -0,74% | 148.782,00 |
| 08.01.2026 | 8,34 | 8,34 | 8,02 | 8,09 | -4,26% | 170.489,00 |
| 07.01.2026 | 8,07 | 8,55 | 8,07 | 8,45 | 4,97% | 116.318,00 |
| 06.01.2026 | 8,10 | 8,25 | 7,97 | 8,05 | -0,62% | 163.277,00 |
| 05.01.2026 | 8,83 | 9,05 | 7,94 | 8,10 | -8,16% | 280.960,00 |