20,050$
3,24%
Echtzeit-Aktienkurs ADMA Biologics
Bid:
Ask:
Aktienkurse zur ADMA Biologics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 19,07 | 20,19 | 18,89 | 20,11 | 3,55% | 136.015,00 |
| 01.04.2025 | 19,83 | 19,91 | 19,15 | 19,42 | -2,02% | 2.224.221,00 |
| 31.03.2025 | 19,77 | 19,91 | 17,87 | 19,82 | -2,17% | 4.186.415,00 |
| 28.03.2025 | 20,21 | 20,63 | 19,72 | 20,26 | -0,10% | 2.362.521,00 |
| 27.03.2025 | 19,62 | 20,30 | 19,60 | 20,28 | 2,94% | 2.313.152,00 |
| 26.03.2025 | 20,18 | 20,25 | 19,45 | 19,70 | -2,57% | 2.179.559,00 |
| 25.03.2025 | 20,24 | 20,70 | 19,93 | 20,22 | -0,49% | 2.395.704,00 |
| 24.03.2025 | 19,98 | 20,53 | 19,75 | 20,32 | 2,63% | 2.338.126,00 |
| 21.03.2025 | 19,64 | 19,82 | 19,17 | 19,80 | 0,76% | 8.552.249,00 |
| 20.03.2025 | 20,17 | 20,29 | 19,43 | 19,65 | -4,66% | 4.224.314,00 |
| 19.03.2025 | 18,92 | 20,64 | 18,92 | 20,61 | 10,15% | 5.659.199,00 |
| 18.03.2025 | 18,47 | 18,93 | 17,87 | 18,71 | 0,21% | 2.667.710,00 |
| 17.03.2025 | 18,62 | 19,21 | 18,36 | 18,67 | 1,30% | 3.740.593,00 |
| 14.03.2025 | 18,13 | 18,57 | 17,84 | 18,43 | 2,90% | 2.552.112,00 |
| 13.03.2025 | 18,52 | 18,62 | 17,64 | 17,91 | -3,19% | 2.094.458,00 |
| 12.03.2025 | 17,86 | 18,56 | 17,80 | 18,50 | 6,75% | 3.935.894,00 |
| 11.03.2025 | 16,52 | 17,75 | 16,52 | 17,33 | 4,33% | 2.549.004,00 |
| 10.03.2025 | 16,68 | 16,99 | 16,26 | 16,61 | -2,41% | 2.441.021,00 |
| 07.03.2025 | 16,98 | 17,27 | 15,88 | 17,02 | 0,65% | 3.439.245,00 |
| 06.03.2025 | 17,38 | 17,87 | 16,86 | 16,91 | -4,30% | 3.024.354,00 |
| 05.03.2025 | 16,86 | 18,25 | 16,85 | 17,67 | 3,85% | 4.505.886,00 |
| 04.03.2025 | 14,90 | 17,08 | 13,50 | 17,02 | 7,28% | 5.995.909,00 |
| 03.03.2025 | 16,45 | 16,58 | 15,80 | 15,86 | -3,23% | 3.936.088,00 |
| 28.02.2025 | 15,35 | 16,44 | 15,26 | 16,39 | 6,15% | 3.496.550,00 |
| 27.02.2025 | 15,71 | 16,27 | 15,43 | 15,44 | -2,15% | 1.642.545,00 |
| 26.02.2025 | 15,54 | 16,12 | 15,51 | 15,78 | 2,20% | 1.614.538,00 |
| 25.02.2025 | 15,44 | 15,77 | 15,17 | 15,44 | -0,45% | 2.363.700,00 |
| 24.02.2025 | 15,86 | 16,03 | 15,46 | 15,51 | -2,08% | 2.132.757,00 |
| 21.02.2025 | 16,22 | 16,40 | 15,73 | 15,84 | -1,49% | 2.017.122,00 |
| 20.02.2025 | 16,00 | 16,23 | 15,60 | 16,08 | 0,06% | 1.799.465,00 |
| 19.02.2025 | 16,02 | 16,67 | 15,97 | 16,07 | -0,62% | 2.612.725,00 |
| 18.02.2025 | 16,02 | 16,57 | 16,02 | 16,17 | 1,70% | 2.082.025,00 |
| 14.02.2025 | 16,15 | 16,15 | 15,72 | 15,90 | -1,12% | 1.741.152,00 |
| 13.02.2025 | 16,00 | 16,15 | 15,80 | 16,08 | 1,52% | 1.200.460,00 |
| 12.02.2025 | 15,54 | 15,87 | 15,40 | 15,84 | -0,25% | 2.320.537,00 |
| 11.02.2025 | 16,48 | 16,86 | 15,85 | 15,88 | -4,68% | 1.770.728,00 |
| 10.02.2025 | 16,73 | 16,87 | 16,47 | 16,66 | -0,30% | 1.520.769,00 |
| 07.02.2025 | 16,90 | 17,06 | 16,55 | 16,71 | -1,24% | 1.743.053,00 |
| 06.02.2025 | 16,80 | 16,97 | 16,22 | 16,92 | 0,30% | 2.015.726,00 |
| 05.02.2025 | 16,96 | 17,20 | 16,69 | 16,87 | -0,18% | 1.993.133,00 |
| 04.02.2025 | 16,69 | 17,00 | 16,12 | 16,90 | 2,61% | 2.351.446,00 |
| 03.02.2025 | 15,75 | 16,76 | 15,70 | 16,47 | 1,98% | 2.495.596,00 |
| 31.01.2025 | 16,17 | 16,40 | 15,86 | 16,15 | 0,31% | 2.452.656,00 |
| 30.01.2025 | 16,49 | 16,60 | 15,98 | 16,10 | -1,71% | 2.194.020,00 |
| 29.01.2025 | 16,19 | 16,53 | 16,11 | 16,38 | 1,30% | 2.108.330,00 |
| 28.01.2025 | 16,38 | 16,54 | 16,03 | 16,17 | -0,12% | 3.416.971,00 |
| 27.01.2025 | 15,77 | 16,52 | 15,48 | 16,19 | 0,68% | 2.165.126,00 |
| 24.01.2025 | 16,49 | 16,58 | 16,06 | 16,08 | -3,02% | 1.864.120,00 |
| 23.01.2025 | 16,36 | 16,58 | 15,91 | 16,58 | 0,67% | 2.152.885,00 |
| 22.01.2025 | 16,18 | 16,49 | 15,95 | 16,47 | 1,92% | 2.522.721,00 |
| 21.01.2025 | 16,20 | 16,50 | 15,92 | 16,16 | 0,87% | 3.227.264,00 |
| 17.01.2025 | 16,77 | 16,87 | 15,98 | 16,02 | -3,67% | 3.061.135,00 |
| 16.01.2025 | 16,73 | 17,03 | 16,40 | 16,63 | -0,48% | 1.825.572,00 |
| 15.01.2025 | 16,90 | 17,32 | 16,48 | 16,71 | 2,39% | 2.727.676,00 |
| 14.01.2025 | 16,67 | 16,76 | 15,92 | 16,32 | -1,03% | 2.710.631,00 |
| 13.01.2025 | 17,96 | 18,20 | 16,47 | 16,49 | -11,15% | 4.027.552,00 |
| 10.01.2025 | 18,08 | 18,88 | 17,98 | 18,56 | 0,00% | 2.082.755,00 |
| 08.01.2025 | 18,12 | 18,60 | 17,93 | 18,56 | 1,48% | 1.903.530,00 |
| 07.01.2025 | 19,24 | 19,25 | 17,82 | 18,29 | -4,39% | 2.541.990,00 |
| 06.01.2025 | 18,70 | 19,20 | 18,50 | 19,13 | 3,74% | 2.459.866,00 |
| 03.01.2025 | 18,05 | 18,48 | 17,92 | 18,44 | 2,62% | 1.992.497,00 |
| 02.01.2025 | 17,33 | 18,15 | 17,11 | 17,97 | 4,78% | 2.221.015,00 |
| 31.12.2024 | 17,59 | 17,75 | 16,96 | 17,15 | -1,94% | 1.772.888,00 |
| 30.12.2024 | 17,22 | 17,53 | 16,95 | 17,49 | 0,23% | 1.664.434,00 |
| 27.12.2024 | 17,71 | 17,75 | 17,06 | 17,45 | -2,46% | 1.523.975,00 |
| 26.12.2024 | 17,30 | 17,90 | 17,20 | 17,89 | 2,76% | 1.455.203,00 |
| 24.12.2024 | 17,75 | 17,75 | 17,28 | 17,41 | -1,75% | 814.480,00 |
| 23.12.2024 | 17,40 | 17,87 | 17,25 | 17,72 | 1,84% | 2.168.410,00 |
| 20.12.2024 | 17,16 | 17,96 | 17,08 | 17,40 | -2,79% | 6.941.535,00 |
| 19.12.2024 | 18,01 | 18,24 | 17,63 | 17,90 | 1,19% | 2.053.030,00 |
| 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% | 1.641.036,00 |
| 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% | 1.979.915,00 |
| 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% | 2.168.204,00 |
| 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% | 4.002.265,00 |
| 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 | -0,52% | 2.107.830,00 |
| 21.11.2024 | 21,54 | 21,71 | 20,87 | 21,29 | -0,37% | 249.477,00 |
| 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% | 3.624.101,00 |
| 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% | 9.717.443,00 |
| 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 |