20,610$
3,36%
Echtzeit-Aktienkurs ADMA Biologics
Bid:
Ask:
Aktienkurse zur ADMA Biologics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 20,17 | 20,65 | 20,08 | 20,61 | 3,36% | 1.360.053,00 |
| 05.06.2025 | 20,26 | 20,49 | 19,77 | 19,94 | -1,92% | 1.543.027,00 |
| 04.06.2025 | 20,35 | 20,79 | 20,25 | 20,33 | -0,64% | 1.451.011,00 |
| 03.06.2025 | 20,37 | 20,62 | 20,13 | 20,46 | 0,15% | 2.514.313,00 |
| 02.06.2025 | 19,85 | 20,44 | 19,55 | 20,43 | 2,97% | 2.158.196,00 |
| 30.05.2025 | 19,85 | 20,09 | 19,28 | 19,84 | 0,35% | 2.788.806,00 |
| 29.05.2025 | 19,63 | 20,14 | 19,40 | 19,77 | 1,33% | 2.355.843,00 |
| 28.05.2025 | 19,88 | 20,08 | 19,50 | 19,51 | -1,91% | 2.215.842,00 |
| 27.05.2025 | 20,45 | 20,53 | 19,77 | 19,89 | -2,60% | 2.586.599,00 |
| 23.05.2025 | 20,00 | 20,45 | 19,91 | 20,42 | 1,29% | 1.317.030,00 |
| 22.05.2025 | 20,08 | 20,33 | 19,93 | 20,16 | 0,20% | 1.717.532,00 |
| 21.05.2025 | 20,02 | 20,73 | 20,01 | 20,12 | -1,57% | 2.400.368,00 |
| 20.05.2025 | 20,17 | 20,51 | 19,76 | 20,44 | 1,24% | 2.450.395,00 |
| 19.05.2025 | 19,65 | 20,23 | 19,51 | 20,19 | 2,54% | 2.388.908,00 |
| 16.05.2025 | 19,26 | 19,97 | 19,23 | 19,69 | 2,55% | 2.530.882,00 |
| 15.05.2025 | 19,39 | 19,76 | 19,11 | 19,20 | -1,39% | 2.685.933,00 |
| 14.05.2025 | 19,82 | 19,86 | 18,95 | 19,47 | -2,06% | 4.175.177,00 |
| 13.05.2025 | 20,38 | 20,80 | 19,32 | 19,88 | -2,79% | 3.919.566,00 |
| 12.05.2025 | 19,75 | 20,82 | 19,66 | 20,45 | 2,35% | 4.569.673,00 |
| 09.05.2025 | 20,72 | 21,48 | 19,86 | 19,98 | -5,75% | 4.143.566,00 |
| 08.05.2025 | 22,73 | 22,73 | 18,75 | 21,20 | -10,21% | 14.026.404,00 |
| 07.05.2025 | 23,18 | 23,98 | 22,90 | 23,61 | 2,12% | 3.670.435,00 |
| 06.05.2025 | 23,31 | 23,57 | 22,90 | 23,12 | -2,49% | 2.998.355,00 |
| 05.05.2025 | 23,32 | 24,17 | 23,30 | 23,71 | 0,81% | 2.311.972,00 |
| 02.05.2025 | 23,79 | 24,07 | 23,35 | 23,52 | 1,07% | 2.107.339,00 |
| 01.05.2025 | 24,19 | 24,19 | 23,03 | 23,27 | -2,27% | 2.775.928,00 |
| 30.04.2025 | 23,28 | 24,09 | 23,18 | 23,81 | -1,24% | 2.764.684,00 |
| 29.04.2025 | 24,35 | 24,48 | 22,43 | 24,11 | -1,63% | 5.098.358,00 |
| 28.04.2025 | 24,00 | 25,67 | 23,54 | 24,51 | 12,12% | 10.242.214,00 |
| 25.04.2025 | 22,28 | 22,35 | 21,61 | 21,86 | -2,10% | 2.617.355,00 |
| 24.04.2025 | 21,82 | 22,37 | 21,80 | 22,33 | 2,76% | 2.168.065,00 |
| 23.04.2025 | 22,54 | 22,73 | 21,54 | 21,73 | 1,59% | 3.102.825,00 |
| 22.04.2025 | 19,98 | 21,42 | 19,77 | 21,39 | 8,91% | 3.109.209,00 |
| 21.04.2025 | 21,15 | 21,59 | 18,80 | 19,64 | -7,84% | 5.771.837,00 |
| 17.04.2025 | 21,27 | 21,46 | 20,54 | 21,31 | 0,38% | 2.965.938,00 |
| 16.04.2025 | 22,06 | 22,06 | 20,65 | 21,23 | -4,15% | 4.594.493,00 |
| 15.04.2025 | 21,46 | 22,25 | 20,50 | 22,15 | 5,93% | 6.829.667,00 |
| 14.04.2025 | 20,28 | 21,34 | 19,66 | 20,91 | 7,78% | 6.602.526,00 |
| 11.04.2025 | 18,61 | 19,48 | 18,21 | 19,40 | 3,85% | 2.059.556,00 |
| 10.04.2025 | 18,79 | 19,19 | 18,02 | 18,68 | -3,66% | 2.693.601,00 |
| 09.04.2025 | 17,50 | 19,74 | 17,30 | 19,39 | 8,51% | 3.267.092,00 |
| 08.04.2025 | 19,20 | 19,49 | 17,62 | 17,87 | -2,77% | 3.223.485,00 |
| 07.04.2025 | 17,11 | 18,89 | 16,51 | 18,38 | 2,05% | 4.737.678,00 |
| 04.04.2025 | 18,44 | 19,00 | 17,65 | 18,01 | -7,45% | 3.768.722,00 |
| 03.04.2025 | 19,25 | 19,78 | 19,20 | 19,46 | -3,81% | 2.259.739,00 |
| 02.04.2025 | 19,09 | 20,25 | 18,88 | 20,23 | 4,17% | 2.715.616,00 |
| 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 |