15,700$
-4,62%
Echtzeit-Aktienkurs ADMA Biologics
Bid:
Ask:
Aktienkurse zur ADMA Biologics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 16,35 | 16,48 | 15,67 | 15,70 | -4,62% | 3.769.302,00 |
| 12.11.2025 | 16,07 | 16,67 | 15,93 | 16,46 | 2,55% | 3.834.563,00 |
| 11.11.2025 | 14,76 | 16,07 | 14,70 | 16,05 | 9,04% | 4.822.401,00 |
| 10.11.2025 | 14,63 | 14,79 | 14,18 | 14,72 | 1,38% | 3.850.577,00 |
| 07.11.2025 | 14,06 | 14,52 | 13,76 | 14,52 | 3,49% | 4.563.911,00 |
| 06.11.2025 | 14,89 | 15,24 | 13,83 | 14,03 | -8,72% | 9.485.853,00 |
| 05.11.2025 | 14,52 | 15,65 | 14,42 | 15,37 | 5,13% | 6.241.383,00 |
| 04.11.2025 | 15,17 | 15,58 | 14,62 | 14,62 | -4,88% | 3.664.924,00 |
| 03.11.2025 | 15,49 | 15,68 | 15,10 | 15,37 | -0,71% | 3.861.139,00 |
| 31.10.2025 | 15,20 | 15,51 | 15,07 | 15,48 | 1,44% | 2.486.619,00 |
| 30.10.2025 | 15,41 | 15,76 | 15,26 | 15,26 | -1,74% | 2.276.008,00 |
| 29.10.2025 | 15,54 | 15,75 | 15,29 | 15,53 | -0,26% | 2.471.202,00 |
| 28.10.2025 | 15,36 | 15,60 | 15,22 | 15,57 | -0,19% | 3.051.571,00 |
| 27.10.2025 | 15,30 | 15,66 | 14,58 | 15,60 | 2,77% | 4.097.709,00 |
| 24.10.2025 | 15,30 | 16,08 | 15,16 | 15,18 | -0,46% | 5.494.724,00 |
| 23.10.2025 | 15,15 | 15,39 | 15,07 | 15,25 | 0,59% | 2.641.237,00 |
| 22.10.2025 | 14,71 | 15,45 | 14,71 | 15,16 | 3,02% | 3.912.716,00 |
| 21.10.2025 | 14,61 | 14,81 | 14,34 | 14,72 | 0,17% | 2.455.569,00 |
| 20.10.2025 | 14,49 | 14,80 | 14,49 | 14,69 | 2,30% | 2.895.278,00 |
| 17.10.2025 | 14,43 | 14,60 | 14,13 | 14,36 | -1,37% | 2.108.820,00 |
| 16.10.2025 | 15,10 | 15,18 | 14,47 | 14,56 | -3,58% | 2.410.638,00 |
| 15.10.2025 | 15,00 | 15,60 | 14,95 | 15,10 | 1,00% | 3.678.448,00 |
| 14.10.2025 | 14,55 | 15,41 | 14,44 | 14,95 | 2,75% | 3.893.357,00 |
| 13.10.2025 | 14,55 | 14,62 | 14,30 | 14,55 | 0,00% | 4.212.324,00 |
| 10.10.2025 | 14,78 | 14,78 | 14,28 | 14,55 | -1,29% | 3.452.590,00 |
| 09.10.2025 | 14,61 | 14,82 | 14,32 | 14,74 | 0,82% | 3.731.160,00 |
| 08.10.2025 | 13,98 | 14,63 | 13,82 | 14,62 | 4,50% | 4.168.476,00 |
| 07.10.2025 | 14,14 | 14,23 | 13,95 | 13,99 | -0,57% | 3.855.166,00 |
| 06.10.2025 | 14,62 | 14,66 | 14,02 | 14,07 | -3,17% | 3.299.522,00 |
| 02.10.2025 | 15,00 | 15,00 | 14,43 | 14,53 | -3,46% | 3.173.273,00 |
| 01.10.2025 | 14,70 | 15,38 | 14,67 | 15,05 | 2,73% | 3.338.137,00 |
| 30.09.2025 | 14,72 | 14,92 | 14,45 | 14,65 | -0,34% | 4.036.941,00 |
| 29.09.2025 | 15,57 | 15,62 | 14,64 | 14,70 | -5,83% | 3.583.769,00 |
| 26.09.2025 | 15,43 | 15,63 | 15,39 | 15,61 | 1,89% | 2.506.553,00 |
| 25.09.2025 | 15,54 | 15,54 | 15,22 | 15,32 | -2,17% | 2.034.304,00 |
| 24.09.2025 | 16,03 | 16,13 | 15,65 | 15,66 | -2,00% | 1.837.803,00 |
| 23.09.2025 | 16,03 | 16,33 | 15,90 | 15,98 | -0,31% | 2.676.837,00 |
| 22.09.2025 | 15,91 | 16,04 | 15,68 | 16,03 | 0,69% | 3.179.049,00 |
| 19.09.2025 | 16,28 | 16,62 | 15,89 | 15,92 | -1,55% | 8.365.936,00 |
| 18.09.2025 | 15,70 | 16,17 | 15,65 | 16,17 | 3,79% | 3.273.656,00 |
| 17.09.2025 | 15,69 | 15,96 | 15,47 | 15,58 | -0,70% | 2.677.076,00 |
| 16.09.2025 | 15,32 | 15,71 | 15,22 | 15,69 | 2,55% | 3.543.897,00 |
| 15.09.2025 | 16,24 | 16,27 | 15,14 | 15,30 | -5,03% | 3.548.876,00 |
| 12.09.2025 | 15,99 | 16,29 | 15,73 | 16,11 | 0,00% | 3.444.112,00 |
| 11.09.2025 | 15,86 | 16,47 | 15,86 | 16,11 | 2,22% | 1.924.263,00 |
| 10.09.2025 | 16,50 | 16,60 | 15,74 | 15,76 | -3,84% | 2.900.318,00 |
| 09.09.2025 | 16,45 | 16,66 | 16,08 | 16,39 | -0,18% | 3.611.287,00 |
| 08.09.2025 | 16,87 | 16,87 | 16,40 | 16,42 | -2,67% | 3.416.929,00 |
| 05.09.2025 | 16,96 | 17,17 | 16,77 | 16,87 | -0,21% | 2.789.803,00 |
| 04.09.2025 | 16,90 | 17,02 | 16,51 | 16,91 | 0,03% | 4.344.669,00 |
| 03.09.2025 | 17,08 | 17,40 | 16,80 | 16,90 | -1,74% | 5.809.880,00 |
| 02.09.2025 | 17,09 | 17,29 | 16,87 | 17,20 | -0,35% | 4.269.444,00 |
| 29.08.2025 | 17,40 | 17,41 | 17,11 | 17,26 | -0,69% | 2.528.062,00 |
| 28.08.2025 | 17,31 | 17,44 | 17,18 | 17,38 | 0,75% | 2.100.308,00 |
| 27.08.2025 | 17,02 | 17,58 | 17,02 | 17,25 | 0,88% | 3.740.127,00 |
| 26.08.2025 | 17,00 | 17,14 | 16,87 | 17,10 | 0,53% | 1.749.546,00 |
| 25.08.2025 | 17,64 | 17,75 | 16,93 | 17,01 | -4,44% | 2.112.167,00 |
| 22.08.2025 | 17,13 | 17,84 | 16,99 | 17,80 | 4,09% | 2.289.763,00 |
| 21.08.2025 | 17,24 | 17,27 | 16,93 | 17,10 | -1,16% | 1.902.546,00 |
| 20.08.2025 | 17,52 | 17,62 | 16,96 | 17,30 | -0,80% | 1.755.911,00 |
| 19.08.2025 | 17,50 | 17,70 | 17,29 | 17,44 | -1,08% | 2.607.451,00 |
| 18.08.2025 | 17,08 | 17,90 | 16,85 | 17,63 | 3,77% | 2.895.707,00 |
| 15.08.2025 | 16,88 | 17,02 | 16,61 | 16,99 | 0,12% | 3.105.661,00 |
| 14.08.2025 | 16,99 | 17,12 | 16,75 | 16,97 | -1,34% | 2.371.895,00 |
| 13.08.2025 | 16,83 | 17,27 | 16,62 | 17,20 | 2,63% | 2.894.331,00 |
| 12.08.2025 | 16,50 | 16,85 | 15,98 | 16,76 | 2,32% | 4.245.518,00 |
| 11.08.2025 | 16,41 | 16,50 | 15,77 | 16,38 | -0,85% | 5.237.798,00 |
| 08.08.2025 | 16,80 | 17,48 | 16,45 | 16,52 | -1,37% | 4.191.751,00 |
| 07.08.2025 | 15,85 | 17,52 | 14,62 | 16,75 | -9,65% | 11.876.786,00 |
| 06.08.2025 | 18,95 | 19,20 | 18,45 | 18,54 | -2,22% | 3.756.247,00 |
| 05.08.2025 | 20,00 | 20,00 | 18,95 | 18,96 | -4,77% | 3.524.052,00 |
| 04.08.2025 | 19,54 | 20,26 | 19,28 | 19,91 | 2,95% | 2.559.627,00 |
| 01.08.2025 | 18,37 | 19,44 | 18,22 | 19,34 | 3,42% | 2.457.187,00 |
| 31.07.2025 | 18,70 | 19,03 | 18,59 | 18,70 | 0,59% | 2.407.289,00 |
| 30.07.2025 | 18,49 | 18,93 | 18,39 | 18,59 | 1,81% | 2.649.887,00 |
| 29.07.2025 | 18,19 | 18,31 | 18,00 | 18,26 | 1,44% | 2.410.453,00 |
| 28.07.2025 | 18,11 | 18,39 | 18,00 | 18,00 | -0,06% | 2.379.998,00 |
| 25.07.2025 | 17,36 | 18,41 | 17,34 | 18,01 | 4,04% | 3.276.130,00 |
| 24.07.2025 | 17,23 | 17,36 | 16,97 | 17,31 | 0,64% | 1.817.498,00 |
| 23.07.2025 | 17,23 | 17,34 | 16,82 | 17,20 | 0,88% | 3.840.267,00 |
| 22.07.2025 | 17,07 | 17,27 | 16,77 | 17,05 | -0,47% | 2.404.705,00 |
| 21.07.2025 | 16,80 | 17,38 | 16,78 | 17,13 | 2,39% | 2.163.541,00 |
| 18.07.2025 | 17,65 | 17,69 | 16,50 | 16,73 | -4,89% | 3.829.943,00 |
| 17.07.2025 | 17,65 | 18,22 | 17,27 | 17,59 | -0,57% | 3.037.107,00 |
| 16.07.2025 | 18,00 | 18,26 | 17,66 | 17,69 | -1,61% | 2.347.917,00 |
| 15.07.2025 | 18,66 | 18,66 | 17,96 | 17,98 | -3,75% | 1.764.933,00 |
| 14.07.2025 | 18,48 | 18,79 | 18,20 | 18,68 | 0,92% | 1.866.219,00 |
| 11.07.2025 | 18,29 | 18,67 | 18,22 | 18,51 | 0,22% | 1.946.070,00 |
| 10.07.2025 | 18,36 | 18,69 | 17,90 | 18,47 | 0,71% | 2.099.597,00 |
| 09.07.2025 | 18,15 | 18,43 | 17,94 | 18,34 | 2,98% | 1.821.278,00 |
| 08.07.2025 | 17,92 | 18,15 | 17,59 | 17,81 | -0,39% | 1.915.538,00 |
| 07.07.2025 | 18,27 | 18,35 | 17,85 | 17,88 | -2,19% | 1.784.588,00 |
| 03.07.2025 | 18,12 | 18,40 | 17,80 | 18,28 | 0,77% | 1.053.349,00 |
| 02.07.2025 | 17,84 | 18,19 | 17,67 | 18,14 | 1,45% | 3.076.086,00 |
| 01.07.2025 | 18,00 | 18,47 | 17,81 | 17,88 | -1,76% | 2.389.160,00 |
| 30.06.2025 | 18,14 | 18,92 | 17,88 | 18,20 | 0,28% | 4.641.393,00 |
| 27.06.2025 | 18,36 | 18,57 | 17,98 | 18,15 | -1,36% | 4.734.046,00 |
| 26.06.2025 | 17,79 | 18,42 | 17,65 | 18,40 | 4,55% | 4.466.884,00 |
| 25.06.2025 | 17,86 | 17,88 | 17,35 | 17,60 | -1,40% | 2.843.761,00 |
| 24.06.2025 | 18,00 | 18,15 | 17,46 | 17,85 | -0,11% | 3.566.397,00 |