13,240$
0,42%
Echtzeit-Aktienkurs ADMA Biologics
Bid:
Ask:
Aktienkurse zur ADMA Biologics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,23 | 13,52 | 13,04 | 13,24 | 0,42% | 3.090.832,00 |
| 11.11.2026 | 12,71 | 13,28 | 12,61 | 13,19 | 4,15% | 2.550.768,00 |
| 10.11.2026 | 12,90 | 12,95 | 12,55 | 12,66 | -1,02% | 3.311.183,00 |
| 09.11.2026 | 12,90 | 13,06 | 12,48 | 12,79 | 0,55% | 3.364.142,00 |
| 06.11.2026 | 12,82 | 13,20 | 12,52 | 12,72 | -3,78% | 4.641.960,00 |
| 05.11.2026 | 12,01 | 13,77 | 11,91 | 13,22 | 26,15% | 14.969.105,00 |
| 04.11.2026 | 11,49 | 11,49 | 10,25 | 10,48 | -5,67% | 12.408.317,00 |
| 03.11.2026 | 11,09 | 11,44 | 10,70 | 11,11 | 0,54% | 5.055.588,00 |
| 02.11.2026 | 11,42 | 11,59 | 11,05 | 11,05 | -3,24% | 2.887.362,00 |
| 30.10.2026 | 11,85 | 11,90 | 11,37 | 11,42 | -2,85% | 2.460.159,00 |
| 29.10.2026 | 11,38 | 11,77 | 11,34 | 11,76 | 4,12% | 2.742.126,00 |
| 28.10.2026 | 11,04 | 11,30 | 11,01 | 11,29 | 0,94% | 2.658.477,00 |
| 27.10.2026 | 11,02 | 11,19 | 10,90 | 11,19 | 1,08% | 2.219.167,00 |
| 26.10.2026 | 10,73 | 11,12 | 10,70 | 11,07 | 3,65% | 2.026.965,00 |
| 23.10.2026 | 10,88 | 10,91 | 10,57 | 10,68 | -2,51% | 1.740.857,00 |
| 22.10.2026 | 11,06 | 11,11 | 10,80 | 10,95 | -0,54% | 3.551.452,00 |
| 21.10.2026 | 11,17 | 11,28 | 10,93 | 11,01 | -2,00% | 1.999.430,00 |
| 20.10.2026 | 11,12 | 11,33 | 11,03 | 11,24 | 1,40% | 2.894.853,00 |
| 19.10.2026 | 10,66 | 11,14 | 10,66 | 11,08 | 3,65% | 2.872.458,00 |
| 16.10.2026 | 10,76 | 10,87 | 10,61 | 10,69 | -0,51% | 3.073.508,00 |
| 15.10.2026 | 10,60 | 10,91 | 10,48 | 10,75 | 3,92% | 2.766.264,00 |
| 14.10.2026 | 10,31 | 10,60 | 10,24 | 10,34 | 0,24% | 2.876.288,00 |
| 13.10.2026 | 10,19 | 10,36 | 10,03 | 10,32 | 1,18% | 3.763.139,00 |
| 12.10.2026 | 10,32 | 10,41 | 10,17 | 10,20 | -1,59% | 1.627.324,00 |
| 09.10.2026 | 10,32 | 10,51 | 10,25 | 10,36 | 0,39% | 2.828.399,00 |
| 08.10.2026 | 10,09 | 10,45 | 10,03 | 10,32 | 1,78% | 3.902.523,00 |
| 07.10.2026 | 10,15 | 10,32 | 10,07 | 10,14 | -0,39% | 3.049.638,00 |
| 06.10.2026 | 10,20 | 10,35 | 9,98 | 10,18 | 0,49% | 2.088.971,00 |
| 05.10.2026 | 9,63 | 10,19 | 9,62 | 10,13 | 4,06% | 3.512.041,00 |
| 02.10.2026 | 10,02 | 10,29 | 9,68 | 9,74 | -2,01% | 2.792.979,00 |
| 01.10.2026 | 10,07 | 10,26 | 9,91 | 9,94 | -0,95% | 3.969.649,00 |
| 30.09.2026 | 9,98 | 10,14 | 9,80 | 10,03 | 0,70% | 2.699.033,00 |
| 29.09.2026 | 10,04 | 10,19 | 9,89 | 9,96 | -1,68% | 3.342.491,00 |
| 28.09.2026 | 9,38 | 10,17 | 9,25 | 10,13 | 7,94% | 3.566.652,00 |
| 25.09.2026 | 9,55 | 9,63 | 9,23 | 9,39 | -1,37% | 3.565.677,00 |
| 24.09.2026 | 9,67 | 9,83 | 9,37 | 9,52 | -1,81% | 2.572.267,00 |
| 23.09.2026 | 9,81 | 9,84 | 9,43 | 9,69 | -1,42% | 2.595.362,00 |
| 22.09.2026 | 9,54 | 9,84 | 9,45 | 9,83 | 3,42% | 2.735.944,00 |
| 21.09.2026 | 9,19 | 9,54 | 9,10 | 9,51 | 4,11% | 2.841.997,00 |
| 18.09.2026 | 8,92 | 9,13 | 8,81 | 9,13 | 1,84% | 11.389.393,00 |
| 17.09.2026 | 9,00 | 9,05 | 8,88 | 8,97 | 0,56% | 2.131.483,00 |
| 16.09.2026 | 8,59 | 8,98 | 8,54 | 8,92 | 3,54% | 2.760.334,00 |
| 15.09.2026 | 9,08 | 9,13 | 8,55 | 8,61 | -5,80% | 3.587.811,00 |
| 14.09.2026 | 9,34 | 9,38 | 9,07 | 9,14 | -1,03% | 3.067.122,00 |
| 11.09.2026 | 9,44 | 9,50 | 9,20 | 9,24 | -1,65% | 2.202.765,00 |
| 10.09.2026 | 9,39 | 9,50 | 9,33 | 9,39 | -0,63% | 2.830.948,00 |
| 09.09.2026 | 9,47 | 9,51 | 9,32 | 9,45 | -0,94% | 2.382.728,00 |
| 08.09.2026 | 9,51 | 9,65 | 9,41 | 9,54 | -0,83% | 1.990.632,00 |
| 04.09.2026 | 9,43 | 9,62 | 9,39 | 9,62 | 0,37% | 1.405.858,00 |
| 03.09.2026 | 9,55 | 9,60 | 9,35 | 9,59 | 0,58% | 1.324.991,00 |
| 02.09.2026 | 9,34 | 9,63 | 9,32 | 9,53 | 2,03% | 1.987.767,00 |
| 01.09.2026 | 9,38 | 9,51 | 9,29 | 9,34 | -0,53% | 1.754.711,00 |
| 31.08.2026 | 9,33 | 9,48 | 9,22 | 9,39 | 0,43% | 1.716.365,00 |
| 28.08.2026 | 9,46 | 9,51 | 9,34 | 9,35 | -1,37% | 1.835.691,00 |
| 27.08.2026 | 9,56 | 9,60 | 9,39 | 9,48 | -1,56% | 1.362.499,00 |
| 26.08.2026 | 9,70 | 9,72 | 9,54 | 9,63 | -1,03% | 1.370.381,00 |
| 25.08.2026 | 9,56 | 9,76 | 9,52 | 9,73 | 1,94% | 1.478.018,00 |
| 24.08.2026 | 9,80 | 9,91 | 9,54 | 9,55 | -3,10% | 1.898.446,00 |
| 21.08.2026 | 9,76 | 9,95 | 9,68 | 9,85 | 0,92% | 1.475.942,00 |
| 20.08.2026 | 9,98 | 10,06 | 9,70 | 9,76 | -2,98% | 2.192.355,00 |
| 19.08.2026 | 9,76 | 10,12 | 9,70 | 10,06 | 5,34% | 2.655.981,00 |
| 18.08.2026 | 9,35 | 9,58 | 9,34 | 9,55 | 2,36% | 1.365.950,00 |
| 17.08.2026 | 9,51 | 9,60 | 9,32 | 9,33 | -1,58% | 1.438.591,00 |
| 14.08.2026 | 9,48 | 9,49 | 9,33 | 9,48 | 0,69% | 1.308.214,00 |
| 13.08.2026 | 9,85 | 9,87 | 9,24 | 9,42 | -3,78% | 3.104.806,00 |
| 12.08.2026 | 9,83 | 9,96 | 9,76 | 9,79 | -1,16% | 1.918.212,00 |
| 11.08.2026 | 9,88 | 10,01 | 9,73 | 9,90 | 1,54% | 2.527.559,00 |
| 10.08.2026 | 9,80 | 10,06 | 9,71 | 9,75 | -1,42% | 1.898.180,00 |
| 07.08.2026 | 9,97 | 10,19 | 9,75 | 9,89 | -1,64% | 3.297.427,00 |
| 06.08.2026 | 9,70 | 10,35 | 9,66 | 10,06 | 8,23% | 5.612.072,00 |
| 05.08.2026 | 9,00 | 9,32 | 8,94 | 9,29 | 4,26% | 3.735.897,00 |
| 04.08.2026 | 8,69 | 9,02 | 8,66 | 8,91 | 2,00% | 2.802.156,00 |
| 03.08.2026 | 8,64 | 8,87 | 8,57 | 8,74 | 3,25% | 2.572.123,00 |
| 31.07.2026 | 8,58 | 8,66 | 8,35 | 8,46 | -2,42% | 1.618.096,00 |
| 30.07.2026 | 8,51 | 8,74 | 8,48 | 8,67 | -0,46% | 1.303.099,00 |
| 29.07.2026 | 8,72 | 8,88 | 8,60 | 8,71 | -0,85% | 2.185.118,00 |
| 28.07.2026 | 8,57 | 8,80 | 8,50 | 8,79 | 3,47% | 2.168.473,00 |
| 27.07.2026 | 8,43 | 8,62 | 8,35 | 8,49 | 2,60% | 2.388.071,00 |
| 24.07.2026 | 8,40 | 8,47 | 8,17 | 8,28 | -1,14% | 2.340.797,00 |
| 23.07.2026 | 8,36 | 8,40 | 8,19 | 8,37 | 0,00% | 2.617.076,00 |
| 22.07.2026 | 8,59 | 8,68 | 8,32 | 8,37 | -2,62% | 1.980.840,00 |
| 21.07.2026 | 8,69 | 8,76 | 8,58 | 8,60 | -1,83% | 2.578.407,00 |
| 20.07.2026 | 8,75 | 8,83 | 8,54 | 8,76 | 0,46% | 2.486.783,00 |
| 17.07.2026 | 8,67 | 8,94 | 8,65 | 8,72 | -1,13% | 5.581.942,00 |
| 16.07.2026 | 8,68 | 8,90 | 8,67 | 8,82 | 1,56% | 2.726.896,00 |
| 15.07.2026 | 8,71 | 8,85 | 8,61 | 8,68 | -2,09% | 2.139.626,00 |
| 14.07.2026 | 8,92 | 9,01 | 8,83 | 8,87 | -1,17% | 2.704.387,00 |
| 13.07.2026 | 9,16 | 9,22 | 8,88 | 8,97 | -1,48% | 2.873.184,00 |
| 10.07.2026 | 9,27 | 9,33 | 9,06 | 9,11 | -1,78% | 2.221.711,00 |
| 09.07.2026 | 9,16 | 9,30 | 9,08 | 9,27 | 1,20% | 2.003.989,00 |
| 08.07.2026 | 9,01 | 9,30 | 9,00 | 9,16 | -0,54% | 2.278.860,00 |
| 07.07.2026 | 9,28 | 9,31 | 9,05 | 9,21 | 0,55% | 2.330.691,00 |
| 06.07.2026 | 8,92 | 9,17 | 8,84 | 9,16 | 2,35% | 2.619.309,00 |
| 02.07.2026 | 8,70 | 9,01 | 8,66 | 8,95 | 3,95% | 4.366.987,00 |
| 01.07.2026 | 8,56 | 8,76 | 8,52 | 8,61 | 2,87% | 3.033.095,00 |
| 30.06.2026 | 8,49 | 8,53 | 8,29 | 8,37 | -0,06% | 2.780.122,00 |
| 29.06.2026 | 8,76 | 8,85 | 8,23 | 8,38 | -4,07% | 4.297.121,00 |
| 26.06.2026 | 8,73 | 8,89 | 8,63 | 8,73 | 0,11% | 5.837.397,00 |
| 25.06.2026 | 8,73 | 9,04 | 8,60 | 8,72 | 0,23% | 3.579.306,00 |
| 24.06.2026 | 8,73 | 8,86 | 8,65 | 8,70 | 0,17% | 3.189.010,00 |