15,700$
1,68%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 16,03 | 16,08 | 15,35 | 15,70 | 1,68% | 2.797.711,00 |
| 12.12.2025 | 15,38 | 15,53 | 15,11 | 15,44 | 0,13% | 2.117.241,00 |
| 11.12.2025 | 15,74 | 16,07 | 14,94 | 15,42 | -2,03% | 2.193.996,00 |
| 10.12.2025 | 14,93 | 16,26 | 14,91 | 15,74 | 5,92% | 4.363.474,00 |
| 09.12.2025 | 14,74 | 15,62 | 14,69 | 14,86 | -0,60% | 3.452.178,00 |
| 08.12.2025 | 14,71 | 15,24 | 14,58 | 14,95 | 1,36% | 3.738.004,00 |
| 05.12.2025 | 16,24 | 16,25 | 14,65 | 14,75 | -15,52% | 7.104.226,00 |
| 04.12.2025 | 16,86 | 17,58 | 16,45 | 17,46 | 2,17% | 2.872.653,00 |
| 03.12.2025 | 18,87 | 18,87 | 16,50 | 17,09 | -8,56% | 4.708.249,00 |
| 02.12.2025 | 18,84 | 19,27 | 18,52 | 18,69 | -0,85% | 1.026.863,00 |
| 01.12.2025 | 19,26 | 19,31 | 18,59 | 18,85 | -4,12% | 1.901.056,00 |
| 28.11.2025 | 19,72 | 19,72 | 19,25 | 19,66 | -0,30% | 926.830,00 |
| 26.11.2025 | 20,23 | 20,34 | 19,40 | 19,72 | -2,95% | 1.880.510,00 |
| 25.11.2025 | 20,36 | 20,76 | 19,60 | 20,32 | -0,68% | 2.746.465,00 |
| 24.11.2025 | 18,95 | 20,65 | 18,40 | 20,46 | 25,25% | 4.318.062,00 |
| 20.11.2025 | 15,58 | 16,97 | 15,58 | 16,34 | 7,68% | 3.967.412,00 |
| 19.11.2025 | 13,85 | 15,38 | 13,73 | 15,17 | 10,33% | 2.816.051,00 |
| 18.11.2025 | 13,53 | 13,95 | 13,28 | 13,75 | 0,22% | 1.992.684,00 |
| 17.11.2025 | 14,00 | 14,24 | 13,65 | 13,72 | -2,97% | 1.702.361,00 |
| 13.11.2025 | 14,18 | 14,29 | 13,93 | 14,14 | -2,52% | 2.317.786,00 |
| 12.11.2025 | 14,64 | 15,05 | 14,36 | 14,51 | -0,10% | 1.730.765,00 |
| 11.11.2025 | 14,65 | 14,95 | 14,26 | 14,52 | -1,22% | 1.613.267,00 |
| 10.11.2025 | 14,88 | 15,19 | 14,35 | 14,70 | -0,61% | 2.746.340,00 |
| 07.11.2025 | 15,31 | 15,37 | 14,53 | 14,79 | -4,95% | 2.941.806,00 |
| 06.11.2025 | 16,95 | 17,38 | 15,38 | 15,56 | -11,54% | 3.627.082,00 |
| 05.11.2025 | 16,85 | 17,75 | 16,62 | 17,59 | 3,93% | 1.861.952,00 |
| 04.11.2025 | 16,77 | 17,51 | 16,51 | 16,93 | -2,34% | 1.347.299,00 |
| 03.11.2025 | 17,26 | 17,53 | 17,00 | 17,33 | -0,17% | 1.339.152,00 |
| 31.10.2025 | 16,90 | 17,76 | 16,81 | 17,36 | 2,66% | 1.910.064,00 |
| 30.10.2025 | 16,98 | 17,37 | 16,78 | 16,91 | 0,65% | 1.485.330,00 |
| 29.10.2025 | 16,91 | 17,40 | 16,59 | 16,80 | -0,59% | 1.030.604,00 |
| 28.10.2025 | 17,01 | 17,18 | 16,80 | 16,90 | -1,29% | 831.051,00 |
| 27.10.2025 | 17,26 | 17,48 | 16,98 | 17,12 | -0,58% | 789.596,00 |
| 24.10.2025 | 17,20 | 17,59 | 17,16 | 17,22 | 0,35% | 1.070.526,00 |
| 23.10.2025 | 16,44 | 17,38 | 16,39 | 17,16 | 4,32% | 1.630.656,00 |
| 22.10.2025 | 17,02 | 17,24 | 16,21 | 16,45 | -5,19% | 2.088.512,00 |
| 21.10.2025 | 17,79 | 17,89 | 17,08 | 17,35 | -2,69% | 1.459.066,00 |
| 20.10.2025 | 16,73 | 17,87 | 16,63 | 17,83 | 9,39% | 2.507.623,00 |
| 17.10.2025 | 17,00 | 17,20 | 16,28 | 16,30 | -5,62% | 1.573.849,00 |
| 16.10.2025 | 17,11 | 17,62 | 16,97 | 17,27 | 0,82% | 1.552.447,00 |
| 15.10.2025 | 16,00 | 17,14 | 15,92 | 17,13 | 9,95% | 2.038.418,00 |
| 14.10.2025 | 15,24 | 15,78 | 15,21 | 15,58 | 0,52% | 1.209.057,00 |
| 13.10.2025 | 15,50 | 15,94 | 15,21 | 15,50 | 2,24% | 1.484.514,00 |
| 10.10.2025 | 15,79 | 15,83 | 15,13 | 15,16 | -3,13% | 975.394,00 |
| 09.10.2025 | 15,57 | 15,68 | 15,17 | 15,65 | 0,64% | 1.494.417,00 |
| 08.10.2025 | 14,50 | 15,58 | 14,39 | 15,55 | 8,36% | 1.947.675,00 |
| 07.10.2025 | 14,47 | 14,57 | 14,11 | 14,35 | -0,83% | 1.727.219,00 |
| 06.10.2025 | 14,64 | 14,97 | 14,43 | 14,47 | 1,62% | 2.053.443,00 |
| 02.10.2025 | 14,61 | 14,74 | 14,04 | 14,24 | -2,20% | 2.225.971,00 |
| 01.10.2025 | 14,93 | 15,26 | 14,52 | 14,56 | -2,74% | 2.679.465,00 |
| 30.09.2025 | 14,00 | 15,04 | 13,95 | 14,97 | 11,22% | 4.716.305,00 |
| 29.09.2025 | 13,38 | 13,65 | 13,07 | 13,46 | 1,82% | 1.710.591,00 |
| 26.09.2025 | 13,13 | 13,25 | 12,82 | 13,22 | 0,69% | 1.367.225,00 |
| 25.09.2025 | 12,62 | 13,33 | 12,51 | 13,13 | 2,42% | 1.659.704,00 |
| 24.09.2025 | 13,80 | 13,88 | 12,71 | 12,82 | -7,97% | 1.713.400,00 |
| 23.09.2025 | 13,93 | 14,48 | 13,82 | 13,93 | -0,07% | 2.098.560,00 |
| 22.09.2025 | 13,37 | 14,27 | 13,26 | 13,94 | 4,38% | 2.539.651,00 |
| 19.09.2025 | 13,87 | 13,90 | 13,26 | 13,36 | -3,01% | 2.617.597,00 |
| 18.09.2025 | 12,99 | 13,79 | 12,99 | 13,77 | 7,33% | 1.445.423,00 |
| 17.09.2025 | 12,97 | 13,33 | 12,59 | 12,83 | -0,62% | 1.434.587,00 |
| 16.09.2025 | 13,07 | 13,23 | 12,69 | 12,91 | -1,30% | 1.511.233,00 |
| 15.09.2025 | 12,62 | 13,15 | 12,51 | 13,08 | 3,73% | 1.461.302,00 |
| 12.09.2025 | 13,54 | 13,63 | 12,60 | 12,61 | -6,52% | 1.946.097,00 |
| 11.09.2025 | 12,49 | 13,68 | 12,46 | 13,49 | 8,62% | 3.087.295,00 |
| 10.09.2025 | 12,67 | 13,02 | 12,34 | 12,42 | -1,51% | 1.779.149,00 |
| 09.09.2025 | 12,51 | 12,68 | 12,36 | 12,61 | 0,56% | 1.092.662,00 |
| 08.09.2025 | 12,84 | 13,10 | 12,46 | 12,54 | -2,41% | 1.592.807,00 |
| 05.09.2025 | 13,18 | 13,21 | 12,52 | 12,85 | -1,31% | 1.372.891,00 |
| 04.09.2025 | 12,84 | 13,02 | 12,53 | 13,02 | 1,24% | 2.867.036,00 |
| 03.09.2025 | 12,80 | 13,25 | 12,68 | 12,86 | 0,16% | 1.796.709,00 |
| 02.09.2025 | 12,90 | 13,23 | 12,68 | 12,84 | -2,58% | 1.171.661,00 |
| 29.08.2025 | 13,33 | 13,33 | 12,92 | 13,18 | -0,98% | 2.423.913,00 |
| 28.08.2025 | 13,10 | 13,52 | 13,04 | 13,31 | 2,62% | 1.798.938,00 |
| 27.08.2025 | 12,74 | 13,01 | 12,63 | 12,97 | 1,33% | 1.647.545,00 |
| 26.08.2025 | 12,76 | 12,85 | 12,62 | 12,80 | 1,03% | 1.205.167,00 |
| 25.08.2025 | 12,93 | 13,04 | 12,64 | 12,67 | -2,54% | 1.157.593,00 |
| 22.08.2025 | 12,68 | 13,40 | 12,58 | 13,00 | 2,93% | 1.947.106,00 |
| 21.08.2025 | 12,18 | 12,82 | 12,10 | 12,63 | 2,72% | 1.295.259,00 |
| 20.08.2025 | 12,51 | 12,63 | 12,22 | 12,30 | -2,11% | 1.498.610,00 |
| 19.08.2025 | 12,36 | 12,71 | 12,23 | 12,56 | 1,21% | 2.171.319,00 |
| 18.08.2025 | 13,00 | 13,01 | 11,92 | 12,41 | -4,83% | 2.475.935,00 |
| 15.08.2025 | 12,98 | 13,16 | 12,79 | 13,04 | 0,93% | 1.693.364,00 |
| 14.08.2025 | 12,73 | 13,24 | 12,62 | 12,92 | -0,62% | 1.366.257,00 |
| 13.08.2025 | 12,70 | 13,37 | 12,66 | 13,00 | 2,69% | 2.358.669,00 |
| 12.08.2025 | 12,20 | 12,93 | 12,18 | 12,66 | 4,20% | 1.765.123,00 |
| 11.08.2025 | 12,18 | 12,67 | 11,94 | 12,15 | -0,41% | 1.608.457,00 |
| 08.08.2025 | 12,62 | 12,67 | 11,85 | 12,20 | -2,79% | 3.116.559,00 |
| 07.08.2025 | 11,40 | 12,92 | 11,40 | 12,55 | 7,36% | 5.049.002,00 |
| 06.08.2025 | 12,35 | 12,83 | 10,66 | 11,69 | 5,79% | 4.644.833,00 |
| 05.08.2025 | 11,00 | 11,69 | 10,73 | 11,05 | 1,28% | 3.436.373,00 |
| 04.08.2025 | 10,36 | 10,94 | 10,19 | 10,91 | 5,51% | 1.895.920,00 |
| 01.08.2025 | 10,02 | 10,45 | 10,02 | 10,34 | 0,93% | 1.658.637,00 |
| 31.07.2025 | 10,35 | 10,46 | 9,96 | 10,25 | -1,87% | 1.581.295,00 |
| 30.07.2025 | 10,41 | 10,71 | 10,28 | 10,44 | 0,58% | 1.298.211,00 |
| 29.07.2025 | 10,81 | 10,81 | 10,25 | 10,38 | -2,17% | 1.009.805,00 |
| 28.07.2025 | 10,85 | 10,85 | 10,37 | 10,61 | -1,30% | 1.073.945,00 |
| 25.07.2025 | 10,73 | 10,85 | 10,54 | 10,75 | 0,84% | 1.389.002,00 |
| 24.07.2025 | 10,88 | 11,18 | 10,64 | 10,66 | -1,93% | 1.363.811,00 |
| 23.07.2025 | 10,68 | 10,88 | 10,43 | 10,87 | 3,23% | 1.529.664,00 |
| 22.07.2025 | 10,31 | 10,79 | 10,26 | 10,53 | 2,13% | 1.828.738,00 |