14,690$
1,87%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp.
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 14,58 | 15,06 | 14,22 | 14,69 | 1,87% | 1.949.894,00 |
| 06.05.2026 | 14,64 | 14,98 | 12,98 | 14,42 | 4,72% | 4.897.119,00 |
| 05.05.2026 | 14,52 | 14,83 | 13,64 | 13,77 | -4,97% | 3.125.749,00 |
| 04.05.2026 | 14,15 | 14,83 | 14,15 | 14,49 | 1,54% | 2.214.385,00 |
| 01.05.2026 | 14,20 | 14,40 | 14,03 | 14,27 | 1,28% | 974.237,00 |
| 30.04.2026 | 13,73 | 14,16 | 13,67 | 14,09 | 4,14% | 1.189.354,00 |
| 29.04.2026 | 13,89 | 14,06 | 13,22 | 13,53 | -3,63% | 1.274.530,00 |
| 28.04.2026 | 14,14 | 14,30 | 13,71 | 14,04 | -1,20% | 1.229.374,00 |
| 27.04.2026 | 14,03 | 14,36 | 14,03 | 14,21 | 0,50% | 1.063.435,00 |
| 24.04.2026 | 13,82 | 14,18 | 13,76 | 14,14 | 2,32% | 863.599,00 |
| 23.04.2026 | 14,18 | 14,40 | 13,50 | 13,82 | -2,67% | 1.006.042,00 |
| 22.04.2026 | 14,44 | 14,55 | 13,97 | 14,20 | -0,08% | 1.040.237,00 |
| 21.04.2026 | 14,59 | 15,15 | 14,17 | 14,21 | -2,54% | 1.512.087,00 |
| 20.04.2026 | 14,27 | 14,86 | 14,11 | 14,58 | 0,69% | 1.432.560,00 |
| 17.04.2026 | 14,54 | 14,91 | 14,39 | 14,48 | 2,84% | 1.591.034,00 |
| 16.04.2026 | 14,29 | 14,52 | 14,02 | 14,08 | -3,10% | 1.300.022,00 |
| 15.04.2026 | 14,53 | 14,86 | 14,44 | 14,53 | 0,00% | 948.992,00 |
| 14.04.2026 | 14,17 | 14,80 | 14,08 | 14,53 | 2,83% | 1.356.705,00 |
| 13.04.2026 | 12,83 | 14,27 | 12,82 | 14,13 | 10,48% | 3.126.098,00 |
| 10.04.2026 | 13,53 | 13,60 | 12,36 | 12,79 | -4,55% | 3.309.846,00 |
| 09.04.2026 | 14,70 | 14,74 | 13,37 | 13,40 | -9,70% | 1.737.611,00 |
| 08.04.2026 | 15,00 | 15,61 | 14,45 | 14,84 | 8,16% | 2.188.742,00 |
| 07.04.2026 | 13,95 | 14,06 | 13,39 | 13,72 | -2,56% | 1.405.260,00 |
| 06.04.2026 | 14,71 | 14,90 | 14,05 | 14,08 | -4,93% | 1.440.758,00 |
| 02.04.2026 | 13,81 | 14,89 | 13,81 | 14,81 | 2,63% | 1.565.438,00 |
| 01.04.2026 | 14,00 | 14,66 | 13,84 | 14,43 | 3,96% | 2.485.659,00 |
| 31.03.2026 | 13,14 | 13,89 | 13,09 | 13,88 | 8,02% | 2.400.999,00 |
| 30.03.2026 | 12,45 | 13,02 | 12,27 | 12,85 | 3,46% | 1.819.188,00 |
| 27.03.2026 | 13,84 | 13,86 | 12,02 | 12,42 | -11,03% | 4.938.111,00 |
| 26.03.2026 | 13,92 | 14,36 | 13,90 | 13,96 | -1,34% | 1.217.775,00 |
| 25.03.2026 | 14,23 | 14,51 | 13,94 | 14,15 | 1,65% | 2.165.456,00 |
| 24.03.2026 | 13,55 | 13,95 | 13,41 | 13,92 | 1,98% | 1.762.587,00 |
| 23.03.2026 | 14,08 | 14,12 | 13,57 | 13,65 | 0,52% | 1.274.359,00 |
| 20.03.2026 | 13,36 | 13,60 | 13,18 | 13,58 | 0,52% | 2.270.494,00 |
| 19.03.2026 | 13,10 | 13,60 | 12,97 | 13,51 | 1,73% | 1.331.847,00 |
| 18.03.2026 | 13,20 | 13,41 | 13,02 | 13,28 | -0,82% | 1.550.270,00 |
| 17.03.2026 | 13,35 | 13,67 | 13,18 | 13,39 | 0,53% | 1.735.314,00 |
| 16.03.2026 | 13,41 | 13,88 | 13,21 | 13,32 | 1,14% | 3.079.842,00 |
| 13.03.2026 | 13,05 | 13,28 | 12,69 | 13,17 | 5,87% | 3.901.998,00 |
| 12.03.2026 | 13,83 | 13,94 | 12,00 | 12,44 | -12,52% | 5.881.484,00 |
| 11.03.2026 | 14,38 | 14,39 | 13,81 | 14,22 | -2,07% | 2.109.386,00 |
| 10.03.2026 | 14,95 | 15,05 | 14,11 | 14,52 | -2,88% | 1.839.162,00 |
| 09.03.2026 | 14,45 | 15,17 | 14,21 | 14,95 | 0,61% | 3.493.245,00 |
| 06.03.2026 | 15,48 | 15,69 | 14,81 | 14,86 | -6,69% | 1.973.846,00 |
| 05.03.2026 | 16,18 | 16,35 | 15,74 | 15,93 | -3,13% | 1.850.816,00 |
| 04.03.2026 | 16,15 | 16,95 | 16,15 | 16,44 | 2,18% | 1.332.004,00 |
| 03.03.2026 | 15,54 | 16,56 | 15,11 | 16,09 | -0,12% | 1.777.112,00 |
| 02.03.2026 | 15,51 | 16,20 | 15,51 | 16,11 | 0,50% | 1.634.684,00 |
| 27.02.2026 | 16,23 | 16,23 | 15,81 | 16,03 | -2,61% | 2.049.761,00 |
| 26.02.2026 | 16,31 | 16,48 | 15,77 | 16,46 | 1,54% | 1.444.276,00 |
| 25.02.2026 | 16,18 | 16,50 | 15,85 | 16,21 | 1,00% | 1.078.087,00 |
| 24.02.2026 | 15,39 | 16,21 | 15,39 | 16,05 | 4,29% | 1.575.294,00 |
| 23.02.2026 | 14,82 | 15,48 | 14,75 | 15,39 | 1,25% | 1.843.754,00 |
| 20.02.2026 | 15,91 | 15,94 | 15,03 | 15,20 | -5,24% | 1.661.423,00 |
| 19.02.2026 | 15,74 | 16,18 | 15,59 | 16,04 | 1,04% | 1.055.568,00 |
| 18.02.2026 | 15,76 | 16,08 | 15,60 | 15,88 | 0,47% | 1.669.420,00 |
| 17.02.2026 | 15,98 | 16,35 | 15,72 | 15,80 | -1,50% | 1.022.038,00 |
| 13.02.2026 | 15,53 | 16,42 | 15,42 | 16,04 | 3,22% | 1.344.899,00 |
| 12.02.2026 | 15,66 | 15,81 | 15,07 | 15,54 | -0,51% | 1.631.193,00 |
| 11.02.2026 | 15,80 | 15,94 | 14,85 | 15,62 | -0,19% | 1.969.257,00 |
| 10.02.2026 | 15,84 | 16,08 | 15,49 | 15,65 | -1,32% | 1.334.523,00 |
| 09.02.2026 | 15,89 | 16,18 | 15,30 | 15,86 | 0,57% | 2.466.266,00 |
| 06.02.2026 | 17,74 | 17,98 | 15,07 | 15,77 | -4,02% | 4.139.268,00 |
| 05.02.2026 | 17,17 | 17,88 | 16,37 | 16,43 | -5,03% | 2.491.774,00 |
| 04.02.2026 | 18,46 | 18,51 | 16,87 | 17,30 | -6,59% | 2.165.171,00 |
| 03.02.2026 | 18,66 | 19,80 | 18,03 | 18,52 | 0,71% | 2.067.571,00 |
| 02.02.2026 | 18,29 | 18,88 | 18,13 | 18,39 | -0,59% | 2.248.452,00 |
| 30.01.2026 | 18,17 | 18,69 | 17,99 | 18,50 | 0,76% | 1.880.688,00 |
| 29.01.2026 | 18,46 | 18,48 | 17,65 | 18,36 | -0,76% | 1.547.413,00 |
| 28.01.2026 | 19,25 | 19,35 | 18,43 | 18,50 | -3,80% | 1.964.470,00 |
| 27.01.2026 | 19,20 | 19,42 | 18,83 | 19,23 | 0,58% | 1.376.477,00 |
| 26.01.2026 | 18,52 | 19,29 | 18,25 | 19,12 | 0,26% | 1.255.412,00 |
| 22.01.2026 | 17,76 | 19,16 | 17,54 | 19,07 | 8,48% | 2.220.974,00 |
| 21.01.2026 | 17,79 | 17,99 | 17,32 | 17,58 | -1,62% | 1.666.676,00 |
| 20.01.2026 | 16,55 | 18,14 | 16,55 | 17,87 | 2,00% | 2.119.660,00 |
| 16.01.2026 | 17,79 | 17,89 | 17,40 | 17,52 | -1,46% | 1.042.637,00 |
| 15.01.2026 | 18,15 | 18,39 | 17,66 | 17,78 | -1,44% | 1.036.553,00 |
| 14.01.2026 | 17,98 | 18,18 | 17,56 | 18,04 | -0,17% | 1.865.964,00 |
| 13.01.2026 | 18,29 | 18,49 | 17,44 | 18,07 | -1,04% | 1.840.195,00 |
| 12.01.2026 | 17,51 | 18,50 | 17,32 | 18,26 | 15,86% | 3.586.302,00 |
| 09.01.2026 | 16,01 | 16,29 | 15,46 | 15,76 | -1,25% | 2.468.775,00 |
| 08.01.2026 | 16,52 | 16,81 | 15,53 | 15,96 | -4,60% | 2.074.019,00 |
| 07.01.2026 | 16,21 | 17,33 | 16,21 | 16,73 | 3,88% | 2.068.611,00 |
| 06.01.2026 | 16,17 | 16,82 | 15,78 | 16,11 | -0,40% | 3.350.693,00 |
| 05.01.2026 | 15,78 | 16,19 | 15,31 | 16,17 | 1,63% | 3.424.441,00 |
| 02.01.2026 | 16,27 | 16,47 | 15,74 | 15,91 | -2,03% | 1.059.824,00 |
| 31.12.2025 | 16,47 | 16,82 | 16,12 | 16,24 | -1,10% | 1.969.470,00 |
| 30.12.2025 | 16,54 | 16,62 | 16,05 | 16,42 | -1,38% | 1.529.623,00 |
| 29.12.2025 | 16,52 | 16,82 | 16,35 | 16,65 | -0,30% | 2.236.680,00 |
| 26.12.2025 | 16,64 | 17,04 | 16,48 | 16,70 | 0,12% | 909.652,00 |
| 24.12.2025 | 16,51 | 16,78 | 16,33 | 16,68 | -0,42% | 907.236,00 |
| 23.12.2025 | 17,21 | 17,42 | 16,66 | 16,75 | -3,79% | 2.271.339,00 |
| 22.12.2025 | 17,06 | 17,50 | 16,86 | 17,41 | 2,47% | 1.749.288,00 |
| 19.12.2025 | 16,51 | 17,17 | 16,34 | 16,99 | 2,91% | 2.848.236,00 |
| 18.12.2025 | 16,53 | 16,99 | 16,46 | 16,51 | 2,42% | 2.866.107,00 |
| 17.12.2025 | 15,81 | 16,48 | 15,60 | 16,12 | 1,26% | 2.370.886,00 |
| 16.12.2025 | 15,66 | 16,06 | 15,50 | 15,92 | 1,40% | 2.278.492,00 |
| 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 |