9,550$
-2,15%
Echtzeit-Aktienkurs ADICET BIO INC. DL -,0001
Bid:
Ask:
Aktienkurse zur ADICET BIO INC. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,67 | 9,95 | 9,44 | 9,55 | -2,15% | 92.852,00 |
| 08.09.2026 | 9,60 | 9,97 | 9,38 | 9,76 | 1,77% | 81.840,00 |
| 04.09.2026 | 9,33 | 9,76 | 9,26 | 9,59 | 1,16% | 44.608,00 |
| 03.09.2026 | 9,26 | 9,64 | 9,05 | 9,48 | 2,38% | 78.734,00 |
| 02.09.2026 | 9,35 | 9,65 | 9,00 | 9,26 | -1,49% | 60.951,00 |
| 01.09.2026 | 8,87 | 9,45 | 8,77 | 9,40 | 7,18% | 132.644,00 |
| 31.08.2026 | 8,92 | 9,07 | 8,62 | 8,77 | -3,04% | 111.204,00 |
| 28.08.2026 | 9,22 | 9,25 | 8,76 | 9,05 | 0,39% | 111.207,00 |
| 27.08.2026 | 9,00 | 9,18 | 8,84 | 9,01 | 0,56% | 208.542,00 |
| 26.08.2026 | 8,98 | 9,04 | 8,63 | 8,96 | 0,17% | 119.323,00 |
| 25.08.2026 | 8,98 | 9,15 | 8,78 | 8,95 | 1,42% | 69.861,00 |
| 24.08.2026 | 9,10 | 9,19 | 8,74 | 8,82 | -3,55% | 64.328,00 |
| 21.08.2026 | 9,42 | 9,63 | 9,10 | 9,15 | -2,82% | 80.491,00 |
| 20.08.2026 | 9,34 | 9,65 | 9,08 | 9,41 | -1,00% | 61.497,00 |
| 19.08.2026 | 8,99 | 9,60 | 8,99 | 9,51 | 3,20% | 84.541,00 |
| 18.08.2026 | 8,75 | 9,22 | 8,70 | 9,21 | 4,78% | 101.410,00 |
| 17.08.2026 | 8,46 | 8,99 | 8,46 | 8,79 | 5,08% | 93.225,00 |
| 14.08.2026 | 8,30 | 8,38 | 8,15 | 8,37 | 0,90% | 57.637,00 |
| 13.08.2026 | 8,35 | 8,50 | 8,25 | 8,29 | 0,00% | 51.252,00 |
| 12.08.2026 | 8,30 | 8,35 | 8,18 | 8,29 | 0,42% | 39.612,00 |
| 11.08.2026 | 8,15 | 8,29 | 7,93 | 8,26 | 1,41% | 65.747,00 |
| 10.08.2026 | 7,96 | 8,23 | 7,85 | 8,14 | 2,01% | 85.700,00 |
| 07.08.2026 | 8,12 | 8,30 | 7,98 | 7,98 | 0,38% | 80.225,00 |
| 06.08.2026 | 8,71 | 8,71 | 7,42 | 7,95 | -12,92% | 179.572,00 |
| 05.08.2026 | 9,31 | 9,50 | 9,01 | 9,13 | -1,30% | 43.214,00 |
| 04.08.2026 | 9,35 | 9,47 | 9,19 | 9,25 | -0,16% | 95.392,00 |
| 03.08.2026 | 9,08 | 9,84 | 9,00 | 9,27 | 1,48% | 135.427,00 |
| 31.07.2026 | 8,97 | 9,21 | 8,55 | 9,13 | 0,77% | 123.284,00 |
| 30.07.2026 | 8,37 | 9,11 | 8,33 | 9,06 | 9,16% | 60.657,00 |
| 29.07.2026 | 8,28 | 8,43 | 8,09 | 8,30 | -0,24% | 92.129,00 |
| 28.07.2026 | 8,10 | 8,46 | 7,78 | 8,32 | 1,34% | 54.689,00 |
| 27.07.2026 | 7,84 | 8,26 | 7,74 | 8,21 | 5,39% | 107.808,00 |
| 24.07.2026 | 8,39 | 8,39 | 7,75 | 7,79 | -7,48% | 71.154,00 |
| 23.07.2026 | 8,37 | 8,56 | 8,14 | 8,42 | -1,64% | 177.678,00 |
| 22.07.2026 | 8,07 | 8,63 | 8,00 | 8,56 | 5,42% | 95.166,00 |
| 21.07.2026 | 7,96 | 8,31 | 7,91 | 8,12 | 2,27% | 43.175,00 |
| 20.07.2026 | 7,96 | 8,13 | 7,76 | 7,94 | -2,22% | 74.912,00 |
| 17.07.2026 | 8,16 | 8,27 | 7,95 | 8,12 | -1,22% | 104.891,00 |
| 16.07.2026 | 8,60 | 8,67 | 7,94 | 8,22 | -5,30% | 113.742,00 |
| 15.07.2026 | 8,79 | 8,88 | 8,44 | 8,68 | -1,70% | 53.935,00 |
| 14.07.2026 | 8,64 | 9,08 | 8,51 | 8,83 | 2,85% | 119.813,00 |
| 13.07.2026 | 8,79 | 9,15 | 8,59 | 8,59 | -4,29% | 116.335,00 |
| 10.07.2026 | 8,95 | 8,98 | 8,68 | 8,97 | -0,11% | 60.798,00 |
| 09.07.2026 | 9,25 | 9,32 | 8,88 | 8,98 | -2,92% | 98.265,00 |
| 08.07.2026 | 8,53 | 9,31 | 8,53 | 9,25 | 7,37% | 135.964,00 |
| 07.07.2026 | 9,13 | 9,13 | 8,49 | 8,62 | -5,74% | 66.249,00 |
| 06.07.2026 | 9,10 | 9,42 | 9,06 | 9,14 | 1,56% | 64.202,00 |
| 02.07.2026 | 8,73 | 9,39 | 8,70 | 9,00 | 4,41% | 101.107,00 |
| 01.07.2026 | 8,58 | 9,02 | 8,40 | 8,62 | 0,54% | 90.090,00 |
| 30.06.2026 | 8,58 | 8,81 | 8,47 | 8,57 | 0,28% | 171.690,00 |
| 29.06.2026 | 8,38 | 8,62 | 8,34 | 8,55 | 2,15% | 74.346,00 |
| 26.06.2026 | 7,86 | 8,37 | 7,86 | 8,37 | 4,62% | 95.649,00 |
| 25.06.2026 | 8,25 | 8,30 | 7,88 | 8,00 | -3,26% | 88.486,00 |
| 24.06.2026 | 8,21 | 8,43 | 8,12 | 8,27 | 1,47% | 84.536,00 |
| 23.06.2026 | 8,07 | 8,44 | 8,07 | 8,15 | -0,97% | 32.077,00 |
| 22.06.2026 | 8,08 | 8,40 | 8,08 | 8,23 | 1,60% | 64.233,00 |
| 18.06.2026 | 8,02 | 8,15 | 8,02 | 8,10 | 0,62% | 36.382,00 |
| 17.06.2026 | 7,86 | 8,33 | 7,79 | 8,05 | 3,47% | 42.835,00 |
| 16.06.2026 | 8,12 | 8,12 | 7,72 | 7,78 | -4,07% | 77.746,00 |
| 15.06.2026 | 8,15 | 8,37 | 8,11 | 8,11 | 0,75% | 32.008,00 |
| 12.06.2026 | 7,63 | 8,33 | 7,44 | 8,05 | 6,62% | 121.661,00 |
| 11.06.2026 | 7,39 | 7,74 | 7,31 | 7,55 | 2,03% | 42.073,00 |
| 10.06.2026 | 7,27 | 7,42 | 7,24 | 7,40 | 1,23% | 34.818,00 |
| 09.06.2026 | 7,35 | 7,55 | 7,02 | 7,31 | 1,25% | 54.628,00 |
| 08.06.2026 | 7,46 | 7,46 | 7,13 | 7,22 | -0,69% | 53.612,00 |
| 05.06.2026 | 8,05 | 8,06 | 7,27 | 7,27 | -10,36% | 86.334,00 |
| 04.06.2026 | 7,89 | 8,34 | 7,86 | 8,11 | 3,97% | 63.316,00 |
| 03.06.2026 | 8,06 | 8,12 | 7,64 | 7,80 | -3,82% | 113.709,00 |
| 02.06.2026 | 8,66 | 8,67 | 8,11 | 8,11 | -7,79% | 170.762,00 |
| 01.06.2026 | 9,32 | 9,32 | 8,74 | 8,80 | -6,14% | 65.962,00 |
| 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 |