7,760$
2,11%
Echtzeit-Aktienkurs ADMA Biologics
Bid:
Ask:
Aktienkurse zur ADMA Biologics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 7,53 | 7,79 | 7,46 | 7,76 | 2,11% | 2.920.203,00 |
| 02.06.2026 | 7,76 | 7,80 | 7,45 | 7,60 | -3,80% | 3.261.279,00 |
| 01.06.2026 | 7,98 | 8,06 | 7,70 | 7,90 | -0,94% | 3.544.845,00 |
| 29.05.2026 | 8,00 | 8,18 | 7,96 | 7,98 | 0,57% | 2.946.436,00 |
| 28.05.2026 | 7,92 | 8,07 | 7,88 | 7,93 | 0,13% | 2.755.404,00 |
| 27.05.2026 | 8,15 | 8,28 | 7,88 | 7,92 | -2,70% | 3.544.865,00 |
| 26.05.2026 | 8,22 | 8,29 | 8,08 | 8,14 | -1,21% | 3.347.682,00 |
| 22.05.2026 | 8,42 | 8,54 | 8,18 | 8,24 | -2,49% | 2.973.308,00 |
| 21.05.2026 | 8,45 | 8,61 | 8,43 | 8,45 | -1,17% | 3.336.212,00 |
| 20.05.2026 | 8,60 | 8,78 | 8,49 | 8,55 | -0,93% | 4.536.011,00 |
| 19.05.2026 | 8,41 | 8,63 | 8,39 | 8,63 | 2,98% | 3.070.768,00 |
| 18.05.2026 | 8,32 | 8,43 | 8,26 | 8,38 | 1,33% | 3.338.070,00 |
| 15.05.2026 | 8,48 | 8,54 | 8,20 | 8,27 | -2,59% | 3.716.043,00 |
| 14.05.2026 | 8,65 | 8,79 | 8,46 | 8,49 | -0,12% | 3.314.448,00 |
| 13.05.2026 | 8,35 | 8,72 | 8,30 | 8,50 | 1,13% | 4.257.398,00 |
| 12.05.2026 | 7,91 | 8,61 | 7,89 | 8,41 | 6,66% | 8.177.155,00 |
| 11.05.2026 | 8,20 | 8,31 | 7,81 | 7,88 | -3,55% | 8.582.547,00 |
| 08.05.2026 | 8,65 | 8,92 | 8,02 | 8,17 | -3,43% | 10.185.088,00 |
| 07.05.2026 | 7,53 | 8,61 | 7,50 | 8,46 | -16,07% | 29.708.039,00 |
| 06.05.2026 | 10,16 | 10,34 | 9,85 | 10,08 | -1,66% | 9.391.941,00 |
| 05.05.2026 | 10,43 | 10,56 | 10,05 | 10,25 | -0,53% | 6.491.323,00 |
| 04.05.2026 | 10,45 | 10,66 | 10,13 | 10,31 | -2,04% | 7.872.015,00 |
| 01.05.2026 | 10,28 | 10,57 | 10,27 | 10,52 | 2,63% | 4.126.796,00 |
| 30.04.2026 | 10,65 | 10,85 | 10,19 | 10,25 | -3,30% | 7.299.204,00 |
| 29.04.2026 | 10,81 | 10,88 | 10,41 | 10,60 | -2,75% | 4.257.551,00 |
| 28.04.2026 | 10,94 | 11,06 | 10,68 | 10,90 | -0,27% | 3.734.872,00 |
| 27.04.2026 | 11,25 | 11,33 | 10,92 | 10,93 | -2,93% | 5.545.285,00 |
| 24.04.2026 | 11,11 | 11,42 | 10,99 | 11,26 | 1,62% | 4.036.093,00 |
| 23.04.2026 | 10,85 | 11,29 | 10,85 | 11,08 | 1,28% | 6.025.291,00 |
| 22.04.2026 | 10,83 | 11,16 | 10,63 | 10,94 | 1,39% | 4.967.217,00 |
| 21.04.2026 | 11,12 | 11,33 | 10,64 | 10,79 | -0,92% | 5.233.592,00 |
| 20.04.2026 | 10,85 | 11,05 | 10,70 | 10,89 | -1,09% | 4.869.387,00 |
| 17.04.2026 | 11,03 | 11,20 | 10,77 | 11,01 | 2,47% | 20.213.067,00 |
| 16.04.2026 | 10,65 | 10,93 | 10,42 | 10,75 | 0,94% | 4.569.547,00 |
| 15.04.2026 | 10,52 | 10,72 | 10,51 | 10,65 | 1,48% | 4.356.016,00 |
| 14.04.2026 | 10,36 | 10,76 | 10,32 | 10,49 | 1,16% | 5.709.170,00 |
| 13.04.2026 | 9,74 | 10,56 | 9,68 | 10,37 | 6,91% | 5.435.698,00 |
| 10.04.2026 | 9,88 | 10,03 | 9,66 | 9,70 | -2,41% | 3.860.983,00 |
| 09.04.2026 | 9,67 | 10,15 | 9,60 | 9,94 | 1,12% | 4.796.580,00 |
| 08.04.2026 | 9,59 | 9,91 | 9,32 | 9,83 | 6,10% | 5.529.026,00 |
| 07.04.2026 | 9,22 | 9,45 | 9,09 | 9,27 | -0,16% | 3.387.051,00 |
| 06.04.2026 | 9,22 | 9,53 | 9,21 | 9,28 | 0,98% | 3.828.924,00 |
| 02.04.2026 | 8,90 | 9,26 | 8,80 | 9,19 | 0,88% | 6.126.506,00 |
| 01.04.2026 | 9,04 | 9,60 | 8,99 | 9,11 | 1,22% | 7.773.935,00 |
| 31.03.2026 | 9,15 | 9,42 | 8,95 | 9,00 | -1,64% | 7.305.216,00 |
| 30.03.2026 | 9,13 | 9,39 | 8,86 | 9,15 | -1,03% | 8.048.931,00 |
| 27.03.2026 | 9,47 | 9,81 | 8,86 | 9,25 | 11,52% | 22.227.066,00 |
| 26.03.2026 | 8,98 | 9,05 | 7,21 | 8,29 | -13,91% | 34.148.455,00 |
| 25.03.2026 | 11,45 | 11,45 | 8,62 | 9,63 | -15,00% | 32.418.638,00 |
| 24.03.2026 | 13,40 | 13,51 | 10,90 | 11,33 | -16,57% | 22.762.411,00 |
| 23.03.2026 | 14,67 | 14,84 | 13,57 | 13,58 | -5,23% | 5.365.634,00 |
| 20.03.2026 | 15,05 | 15,23 | 14,22 | 14,33 | -4,59% | 9.934.302,00 |
| 19.03.2026 | 14,73 | 15,15 | 14,53 | 15,02 | 1,01% | 5.574.819,00 |
| 18.03.2026 | 15,96 | 15,96 | 14,81 | 14,87 | -7,93% | 5.032.047,00 |
| 17.03.2026 | 15,91 | 16,39 | 15,66 | 16,15 | 1,96% | 2.629.167,00 |
| 16.03.2026 | 15,16 | 15,85 | 15,03 | 15,84 | 4,59% | 2.790.960,00 |
| 13.03.2026 | 15,12 | 15,22 | 14,86 | 15,15 | 1,03% | 2.872.463,00 |
| 12.03.2026 | 15,42 | 15,66 | 14,96 | 14,99 | -4,34% | 2.328.066,00 |
| 11.03.2026 | 15,76 | 15,82 | 15,43 | 15,67 | -1,01% | 2.310.263,00 |
| 10.03.2026 | 15,90 | 16,18 | 15,62 | 15,83 | 0,19% | 2.152.591,00 |
| 09.03.2026 | 15,15 | 15,92 | 15,07 | 15,80 | 2,63% | 3.051.025,00 |
| 06.03.2026 | 15,32 | 15,62 | 15,16 | 15,40 | -1,94% | 3.098.028,00 |
| 05.03.2026 | 16,36 | 16,94 | 15,51 | 15,70 | -5,11% | 4.009.307,00 |
| 04.03.2026 | 16,46 | 16,71 | 16,17 | 16,55 | 1,01% | 8.245.421,00 |
| 03.03.2026 | 16,32 | 16,69 | 16,08 | 16,38 | -1,21% | 3.109.814,00 |
| 02.03.2026 | 15,70 | 17,16 | 15,70 | 16,58 | 6,42% | 5.771.805,00 |
| 27.02.2026 | 14,90 | 15,63 | 14,55 | 15,58 | 2,64% | 4.464.129,00 |
| 26.02.2026 | 16,25 | 16,60 | 14,72 | 15,18 | -3,25% | 7.470.817,00 |
| 25.02.2026 | 15,55 | 16,16 | 15,55 | 15,69 | 1,03% | 4.869.094,00 |
| 24.02.2026 | 16,36 | 16,40 | 15,35 | 15,53 | -4,72% | 2.324.601,00 |
| 23.02.2026 | 16,06 | 16,50 | 15,89 | 16,30 | 1,24% | 2.304.604,00 |
| 20.02.2026 | 16,19 | 16,56 | 16,07 | 16,10 | -1,35% | 2.614.679,00 |
| 19.02.2026 | 15,94 | 16,77 | 15,87 | 16,32 | 2,06% | 4.063.512,00 |
| 18.02.2026 | 15,93 | 16,09 | 15,72 | 15,99 | 0,19% | 3.103.027,00 |
| 17.02.2026 | 16,15 | 16,41 | 15,91 | 15,96 | -0,81% | 1.598.560,00 |
| 13.02.2026 | 15,71 | 16,49 | 15,71 | 16,09 | 3,21% | 2.347.996,00 |
| 12.02.2026 | 16,13 | 16,15 | 15,56 | 15,59 | -4,24% | 2.296.297,00 |
| 11.02.2026 | 16,25 | 16,49 | 15,84 | 16,28 | 0,00% | 1.918.430,00 |
| 10.02.2026 | 16,48 | 16,65 | 16,21 | 16,28 | -0,55% | 1.412.806,00 |
| 09.02.2026 | 16,50 | 16,50 | 16,16 | 16,37 | -0,37% | 1.100.473,00 |
| 06.02.2026 | 16,35 | 16,60 | 16,09 | 16,43 | 3,14% | 1.588.116,00 |
| 05.02.2026 | 16,50 | 16,90 | 15,79 | 15,93 | -3,40% | 2.045.180,00 |
| 04.02.2026 | 17,67 | 17,67 | 16,40 | 16,49 | -5,88% | 1.844.840,00 |
| 03.02.2026 | 17,53 | 18,00 | 17,34 | 17,52 | 0,11% | 1.510.790,00 |
| 02.02.2026 | 17,14 | 17,62 | 17,06 | 17,50 | 1,16% | 1.964.441,00 |
| 30.01.2026 | 16,96 | 18,00 | 16,86 | 17,30 | 1,70% | 3.266.544,00 |
| 29.01.2026 | 16,24 | 17,02 | 16,24 | 17,01 | 4,16% | 1.609.135,00 |
| 28.01.2026 | 16,57 | 16,57 | 16,22 | 16,33 | -1,51% | 1.900.612,00 |
| 27.01.2026 | 17,04 | 17,13 | 16,53 | 16,58 | -2,24% | 1.632.165,00 |
| 26.01.2026 | 16,61 | 17,16 | 16,60 | 16,96 | -2,53% | 2.361.410,00 |
| 22.01.2026 | 17,33 | 17,79 | 17,24 | 17,40 | 0,23% | 2.260.059,00 |
| 21.01.2026 | 17,61 | 17,63 | 17,15 | 17,36 | -1,42% | 1.850.358,00 |
| 20.01.2026 | 16,96 | 17,65 | 16,62 | 17,61 | 1,73% | 1.861.126,00 |
| 16.01.2026 | 17,64 | 17,67 | 17,20 | 17,31 | -1,09% | 2.186.251,00 |
| 15.01.2026 | 18,33 | 18,33 | 17,46 | 17,50 | -4,27% | 3.137.717,00 |
| 14.01.2026 | 17,62 | 18,34 | 17,50 | 18,28 | 3,28% | 1.709.786,00 |
| 13.01.2026 | 17,94 | 18,33 | 17,47 | 17,70 | -1,28% | 2.890.118,00 |
| 12.01.2026 | 17,80 | 18,20 | 16,24 | 17,93 | -0,11% | 5.540.874,00 |
| 09.01.2026 | 18,06 | 18,19 | 17,86 | 17,95 | -0,66% | 2.175.602,00 |
| 08.01.2026 | 18,57 | 18,76 | 17,92 | 18,07 | -3,99% | 2.330.405,00 |