17,690$
-5,05%
Echtzeit-Aktienkurs ADMA Biologics
Bid:
Ask:
Aktienkurse zur ADMA Biologics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 18,71 | 18,97 | 17,32 | 17,69 | -5,05% | 2.935.849,00 |
| 17.12.2024 | 18,78 | 18,91 | 18,55 | 18,63 | -1,84% | 1.636.348,00 |
| 16.12.2024 | 18,53 | 19,19 | 18,50 | 18,98 | 2,10% | 1.729.835,00 |
| 13.12.2024 | 18,71 | 19,08 | 18,29 | 18,59 | -0,43% | 1.918.212,00 |
| 12.12.2024 | 19,60 | 19,65 | 18,60 | 18,67 | -4,89% | 2.065.002,00 |
| 11.12.2024 | 19,39 | 19,88 | 19,30 | 19,63 | 2,19% | 1.595.605,00 |
| 10.12.2024 | 19,10 | 19,49 | 19,06 | 19,21 | 1,05% | 2.036.345,00 |
| 09.12.2024 | 19,96 | 19,99 | 18,89 | 19,01 | -4,09% | 2.984.662,00 |
| 06.12.2024 | 19,50 | 19,88 | 19,36 | 19,82 | 2,61% | 2.154.960,00 |
| 05.12.2024 | 19,74 | 19,84 | 19,14 | 19,32 | -3,18% | 2.126.193,00 |
| 04.12.2024 | 19,87 | 20,00 | 19,60 | 19,95 | 0,15% | 1.666.858,00 |
| 03.12.2024 | 19,72 | 20,18 | 19,50 | 19,92 | 1,17% | 2.529.492,00 |
| 02.12.2024 | 20,03 | 20,03 | 18,40 | 19,69 | -2,09% | 6.091.689,00 |
| 29.11.2024 | 21,74 | 21,78 | 19,69 | 20,11 | -7,88% | 4.000.146,00 |
| 27.11.2024 | 21,86 | 22,19 | 21,53 | 21,83 | 0,05% | 1.942.603,00 |
| 26.11.2024 | 21,32 | 21,86 | 21,08 | 21,82 | 1,63% | 1.827.721,00 |
| 25.11.2024 | 21,43 | 21,88 | 20,98 | 21,47 | 1,37% | 3.100.677,00 |
| 22.11.2024 | 21,45 | 21,48 | 20,88 | 21,18 | -0,89% | 2.099.222,00 |
| 20.11.2024 | 20,63 | 21,40 | 20,47 | 21,37 | 3,59% | 2.239.051,00 |
| 19.11.2024 | 19,29 | 20,65 | 19,29 | 20,63 | 5,58% | 2.194.765,00 |
| 18.11.2024 | 19,04 | 19,59 | 18,90 | 19,54 | 2,63% | 2.571.479,00 |
| 15.11.2024 | 20,23 | 20,34 | 19,02 | 19,04 | -5,74% | 3.616.605,00 |
| 14.11.2024 | 21,25 | 21,33 | 20,18 | 20,20 | -5,94% | 3.202.161,00 |
| 13.11.2024 | 22,11 | 22,55 | 21,46 | 21,48 | -1,40% | 2.434.503,00 |
| 12.11.2024 | 22,34 | 22,46 | 21,74 | 21,78 | -3,16% | 2.983.107,00 |
| 11.11.2024 | 23,00 | 23,64 | 21,84 | 22,49 | -0,57% | 4.725.956,00 |
| 08.11.2024 | 20,76 | 23,52 | 20,00 | 22,62 | 14,71% | 9.711.554,00 |
| 07.11.2024 | 19,80 | 20,06 | 19,63 | 19,72 | 0,20% | 3.815.223,00 |
| 06.11.2024 | 19,67 | 19,86 | 19,17 | 19,68 | 4,51% | 3.229.135,00 |
| 05.11.2024 | 19,08 | 19,25 | 18,57 | 18,83 | -1,47% | 2.215.283,00 |
| 04.11.2024 | 19,46 | 19,55 | 18,95 | 19,11 | -1,34% | 3.885.801,00 |
| 01.11.2024 | 18,29 | 20,18 | 18,24 | 19,37 | 18,76% | 11.163.632,00 |
| 31.10.2024 | 16,74 | 16,85 | 16,09 | 16,31 | -3,83% | 2.148.837,00 |
| 30.10.2024 | 16,85 | 17,03 | 16,37 | 16,96 | 1,50% | 2.315.166,00 |
| 29.10.2024 | 16,35 | 16,75 | 16,20 | 16,71 | 1,70% | 1.802.093,00 |
| 28.10.2024 | 15,94 | 16,69 | 15,88 | 16,43 | 3,92% | 2.702.668,00 |
| 25.10.2024 | 16,11 | 16,35 | 15,77 | 15,81 | -0,94% | 2.715.030,00 |
| 24.10.2024 | 15,77 | 16,00 | 15,61 | 15,96 | 1,72% | 2.101.208,00 |
| 23.10.2024 | 15,60 | 15,76 | 15,37 | 15,69 | 0,13% | 2.898.322,00 |
| 22.10.2024 | 15,50 | 15,79 | 15,34 | 15,67 | 0,32% | 2.652.704,00 |
| 21.10.2024 | 15,69 | 15,96 | 15,33 | 15,62 | -1,01% | 3.411.818,00 |
| 18.10.2024 | 16,12 | 16,18 | 15,75 | 15,78 | -2,11% | 4.144.183,00 |
| 17.10.2024 | 16,48 | 16,78 | 16,01 | 16,12 | -1,95% | 4.072.476,00 |
| 16.10.2024 | 16,61 | 16,97 | 16,42 | 16,44 | -0,72% | 2.621.877,00 |
| 15.10.2024 | 16,34 | 16,82 | 16,10 | 16,56 | 1,16% | 3.826.616,00 |
| 14.10.2024 | 17,03 | 17,19 | 16,08 | 16,37 | -4,52% | 5.905.907,00 |
| 11.10.2024 | 17,13 | 17,43 | 16,42 | 17,15 | 0,79% | 8.685.614,00 |
| 10.10.2024 | 20,01 | 20,02 | 15,67 | 17,01 | -16,33% | 21.264.875,00 |
| 09.10.2024 | 20,76 | 21,13 | 20,31 | 20,33 | -1,83% | 2.783.115,00 |
| 08.10.2024 | 20,29 | 20,92 | 20,06 | 20,71 | 2,58% | 3.334.184,00 |
| 07.10.2024 | 20,33 | 20,41 | 19,83 | 20,19 | -0,49% | 2.321.028,00 |
| 04.10.2024 | 19,89 | 20,58 | 19,71 | 20,29 | 3,68% | 4.231.023,00 |
| 03.10.2024 | 19,50 | 19,98 | 19,43 | 19,57 | 0,36% | 1.913.766,00 |
| 02.10.2024 | 19,56 | 19,68 | 19,10 | 19,50 | -1,42% | 3.335.220,00 |
| 01.10.2024 | 19,93 | 20,06 | 19,40 | 19,78 | -1,10% | 2.362.571,00 |
| 30.09.2024 | 19,29 | 20,37 | 19,27 | 20,00 | 3,17% | 4.467.810,00 |
| 27.09.2024 | 19,50 | 19,60 | 19,18 | 19,39 | -0,28% | 1.800.776,00 |
| 26.09.2024 | 19,60 | 19,76 | 19,10 | 19,44 | -0,26% | 4.849.194,00 |
| 25.09.2024 | 19,32 | 19,80 | 19,23 | 19,49 | 1,04% | 5.523.103,00 |
| 24.09.2024 | 19,93 | 20,05 | 19,07 | 19,29 | -3,69% | 6.056.346,00 |
| 23.09.2024 | 20,06 | 20,10 | 19,63 | 20,03 | 0,25% | 7.978.624,00 |
| 20.09.2024 | 19,87 | 20,16 | 19,43 | 19,98 | 1,27% | 44.132.719,00 |
| 19.09.2024 | 19,87 | 19,92 | 18,81 | 19,73 | 2,12% | 5.049.740,00 |
| 18.09.2024 | 18,69 | 19,75 | 18,69 | 19,32 | 3,26% | 6.945.415,00 |
| 17.09.2024 | 18,29 | 19,15 | 18,25 | 18,71 | 2,80% | 5.451.428,00 |
| 16.09.2024 | 18,27 | 18,70 | 17,70 | 18,20 | 0,61% | 6.583.634,00 |
| 13.09.2024 | 17,85 | 18,43 | 17,85 | 18,09 | 2,49% | 3.422.669,00 |
| 12.09.2024 | 16,97 | 17,89 | 16,95 | 17,65 | 4,38% | 3.018.315,00 |
| 11.09.2024 | 17,25 | 17,59 | 16,91 | 16,91 | -2,20% | 5.104.841,00 |
| 10.09.2024 | 18,48 | 18,52 | 16,94 | 17,29 | -5,90% | 5.762.241,00 |
| 09.09.2024 | 17,50 | 19,34 | 17,48 | 18,38 | 12,94% | 8.427.935,00 |
| 06.09.2024 | 16,73 | 16,94 | 16,07 | 16,27 | -2,81% | 2.720.731,00 |
| 05.09.2024 | 16,79 | 16,79 | 16,32 | 16,74 | -0,77% | 2.137.112,00 |
| 04.09.2024 | 16,31 | 16,93 | 16,06 | 16,87 | 1,69% | 2.789.068,00 |
| 03.09.2024 | 17,31 | 17,49 | 16,43 | 16,59 | -4,16% | 3.517.671,00 |
| 30.08.2024 | 17,27 | 17,42 | 16,72 | 17,31 | 0,52% | 3.193.051,00 |
| 29.08.2024 | 17,33 | 17,60 | 17,12 | 17,22 | -0,12% | 2.478.124,00 |
| 28.08.2024 | 17,22 | 17,35 | 16,88 | 17,24 | -0,63% | 2.909.350,00 |
| 27.08.2024 | 17,38 | 17,48 | 17,03 | 17,35 | -0,63% | 3.323.898,00 |
| 26.08.2024 | 18,45 | 18,48 | 17,42 | 17,46 | -5,11% | 3.456.329,00 |
| 23.08.2024 | 17,57 | 18,40 | 17,54 | 18,40 | 5,08% | 3.628.907,00 |
| 22.08.2024 | 17,99 | 17,99 | 17,40 | 17,51 | -1,85% | 2.092.924,00 |
| 21.08.2024 | 18,00 | 18,10 | 17,65 | 17,84 | -0,50% | 2.733.528,00 |
| 20.08.2024 | 18,12 | 18,23 | 17,64 | 17,93 | -1,59% | 2.232.451,00 |
| 19.08.2024 | 17,61 | 18,43 | 17,53 | 18,22 | 3,82% | 3.925.895,00 |
| 16.08.2024 | 17,59 | 17,66 | 17,31 | 17,55 | -0,23% | 2.762.046,00 |
| 15.08.2024 | 17,75 | 17,79 | 17,23 | 17,59 | 0,11% | 2.625.087,00 |
| 14.08.2024 | 17,63 | 17,87 | 17,13 | 17,57 | 1,74% | 3.414.988,00 |
| 13.08.2024 | 16,54 | 17,30 | 16,54 | 17,27 | 4,98% | 4.940.102,00 |
| 12.08.2024 | 16,03 | 17,04 | 15,88 | 16,45 | 3,07% | 7.380.655,00 |
| 09.08.2024 | 15,10 | 16,64 | 14,95 | 15,96 | 30,93% | 13.318.729,00 |
| 08.08.2024 | 11,60 | 12,29 | 11,55 | 12,19 | 6,56% | 3.937.333,00 |
| 07.08.2024 | 12,10 | 12,17 | 11,42 | 11,44 | -3,38% | 1.848.643,00 |
| 06.08.2024 | 11,40 | 12,00 | 11,22 | 11,84 | 4,83% | 2.127.111,00 |
| 05.08.2024 | 10,46 | 11,40 | 10,21 | 11,30 | -3,38% | 3.303.056,00 |
| 02.08.2024 | 11,83 | 12,00 | 11,39 | 11,69 | -4,61% | 3.052.667,00 |
| 01.08.2024 | 12,36 | 12,57 | 12,16 | 12,26 | -0,20% | 1.878.228,00 |
| 31.07.2024 | 12,24 | 12,50 | 12,07 | 12,28 | 0,82% | 2.735.398,00 |
| 30.07.2024 | 12,38 | 12,55 | 11,81 | 12,18 | -1,46% | 4.361.388,00 |
| 29.07.2024 | 13,51 | 13,51 | 12,26 | 12,36 | -6,08% | 4.856.652,00 |