15,395$
-1,94%
Echtzeit-Aktienkurs ADMA Biologics
Bid:
Ask:
Aktienkurse zur ADMA Biologics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -5,08% | 4.009.307,00 |
| 04.03.2026 | 16,46 | 16,71 | 16,15 | 16,54 | 0,98% | 8.245.421,00 |
| 03.03.2026 | 16,32 | 16,69 | 16,08 | 16,38 | -1,21% | 3.109.998,00 |
| 02.03.2026 | 15,70 | 17,16 | 15,70 | 16,58 | 6,49% | 5.771.805,00 |
| 27.02.2026 | 14,90 | 15,63 | 14,55 | 15,57 | 2,57% | 4.464.129,00 |
| 26.02.2026 | 16,25 | 16,60 | 14,72 | 15,18 | -3,19% | 7.470.817,00 |
| 25.02.2026 | 15,55 | 16,16 | 15,55 | 15,68 | 1,03% | 4.886.536,00 |
| 24.02.2026 | 16,36 | 16,40 | 15,35 | 15,52 | -4,73% | 2.324.716,00 |
| 23.02.2026 | 16,06 | 16,50 | 15,89 | 16,29 | 1,18% | 2.304.604,00 |
| 20.02.2026 | 16,19 | 16,56 | 16,07 | 16,10 | -1,35% | 2.614.697,00 |
| 19.02.2026 | 15,94 | 16,77 | 15,87 | 16,32 | 2,06% | 4.066.216,00 |
| 18.02.2026 | 15,93 | 16,09 | 15,72 | 15,99 | 0,25% | 3.104.707,00 |
| 17.02.2026 | 16,08 | 16,41 | 15,91 | 15,95 | -0,87% | 1.598.966,00 |
| 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% | 2.296.976,00 |
| 11.02.2026 | 16,25 | 16,49 | 15,84 | 16,28 | 0,00% | 1.918.730,00 |
| 10.02.2026 | 16,48 | 16,65 | 16,21 | 16,28 | -0,55% | 1.412.807,00 |
| 09.02.2026 | 16,43 | 16,50 | 16,16 | 16,37 | -0,37% | 1.102.575,00 |
| 06.02.2026 | 16,31 | 16,60 | 16,09 | 16,43 | 3,07% | 1.588.550,00 |
| 05.02.2026 | 16,50 | 16,92 | 15,79 | 15,94 | -3,34% | 2.057.884,00 |
| 04.02.2026 | 17,67 | 17,67 | 16,40 | 16,49 | -5,88% | 1.845.165,00 |
| 03.02.2026 | 17,53 | 18,00 | 17,34 | 17,52 | 0,11% | 1.525.812,00 |
| 02.02.2026 | 17,14 | 17,62 | 17,06 | 17,50 | 1,16% | 1.965.124,00 |
| 30.01.2026 | 16,96 | 18,00 | 16,86 | 17,30 | 1,70% | 3.267.811,00 |
| 29.01.2026 | 16,24 | 17,02 | 16,22 | 17,01 | 4,16% | 1.609.699,00 |
| 28.01.2026 | 16,56 | 16,57 | 16,22 | 16,33 | -1,51% | 1.912.632,00 |
| 27.01.2026 | 17,04 | 17,13 | 16,53 | 16,58 | -2,24% | 1.655.577,00 |
| 26.01.2026 | 16,61 | 17,16 | 16,60 | 16,96 | 1,37% | 2.363.190,00 |
| 23.01.2026 | 17,30 | 17,74 | 16,63 | 16,73 | -3,85% | 2.412.726,00 |
| 22.01.2026 | 17,33 | 17,79 | 17,24 | 17,40 | 0,23% | 2.260.278,00 |
| 21.01.2026 | 17,61 | 17,63 | 17,15 | 17,36 | -1,31% | 1.851.158,00 |
| 20.01.2026 | 16,96 | 17,65 | 16,62 | 17,59 | 1,62% | 1.862.526,00 |
| 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% | 3.137.860,00 |
| 14.01.2026 | 17,62 | 18,34 | 17,50 | 18,28 | 3,28% | 1.709.866,00 |
| 13.01.2026 | 17,94 | 18,33 | 17,47 | 17,70 | -1,28% | 2.891.887,00 |
| 12.01.2026 | 17,80 | 18,20 | 16,24 | 17,93 | -0,11% | 5.542.594,00 |
| 09.01.2026 | 18,06 | 18,19 | 17,86 | 17,95 | -0,66% | 2.176.022,00 |
| 08.01.2026 | 18,57 | 18,76 | 17,92 | 18,07 | -3,99% | 2.332.510,00 |
| 07.01.2026 | 18,48 | 18,95 | 18,21 | 18,82 | 2,62% | 1.986.013,00 |
| 06.01.2026 | 18,08 | 18,55 | 17,88 | 18,34 | 1,72% | 2.406.123,00 |
| 05.01.2026 | 17,89 | 18,19 | 17,65 | 18,03 | 0,84% | 1.936.057,00 |