16,070$
3,08%
Echtzeit-Aktienkurs ADMA Biologics
Bid:
Ask:
Aktienkurse zur ADMA Biologics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.296.297,00 |
| 11.02.2026 | 16,25 | 16,49 | 15,84 | 16,28 | 0,00% | 1.918.430,00 |
| 10.02.2026 | 16,48 | 16,65 | 16,21 | 16,28 | -0,55% | 1.412.806,00 |
| 09.02.2026 | 16,50 | 16,50 | 16,16 | 16,37 | -0,37% | 1.100.473,00 |
| 06.02.2026 | 16,31 | 16,60 | 16,09 | 16,43 | 3,14% | 1.588.550,00 |
| 05.02.2026 | 16,50 | 16,90 | 15,79 | 15,93 | -3,40% | 2.045.180,00 |
| 04.02.2026 | 17,67 | 17,67 | 16,40 | 16,49 | -5,88% | 1.844.840,00 |
| 03.02.2026 | 17,53 | 18,00 | 17,34 | 17,52 | 0,11% | 1.510.790,00 |
| 02.02.2026 | 17,14 | 17,62 | 17,06 | 17,50 | 1,16% | 1.964.441,00 |
| 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% | 1.609.135,00 |
| 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% | 1.632.165,00 |
| 26.01.2026 | 16,61 | 17,16 | 16,60 | 16,96 | 1,37% | 2.361.410,00 |
| 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% | 2.260.059,00 |
| 21.01.2026 | 17,61 | 17,63 | 17,15 | 17,36 | -1,42% | 1.850.358,00 |
| 20.01.2026 | 16,96 | 17,65 | 16,62 | 17,61 | 1,73% | 1.861.126,00 |
| 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% | 3.137.717,00 |
| 14.01.2026 | 17,62 | 18,34 | 17,50 | 18,28 | 3,28% | 1.709.786,00 |
| 13.01.2026 | 17,94 | 18,33 | 17,47 | 17,70 | -1,28% | 2.890.118,00 |
| 12.01.2026 | 17,80 | 18,20 | 16,24 | 17,93 | -0,11% | 5.540.874,00 |
| 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% | 2.330.405,00 |
| 07.01.2026 | 18,48 | 18,95 | 18,21 | 18,82 | 2,62% | 1.983.807,00 |
| 06.01.2026 | 18,08 | 18,55 | 17,88 | 18,34 | 1,66% | 2.386.399,00 |
| 05.01.2026 | 17,89 | 18,19 | 17,65 | 18,04 | 0,89% | 1.932.015,00 |
| 02.01.2026 | 18,37 | 18,75 | 17,45 | 17,88 | -1,97% | 1.973.273,00 |
| 31.12.2025 | 18,32 | 18,40 | 18,17 | 18,24 | -0,65% | 1.974.694,00 |
| 30.12.2025 | 19,07 | 19,19 | 18,32 | 18,36 | -3,92% | 1.889.151,00 |
| 29.12.2025 | 19,21 | 19,40 | 19,00 | 19,11 | -0,88% | 1.067.796,00 |
| 26.12.2025 | 19,53 | 19,53 | 19,23 | 19,28 | -1,33% | 1.116.052,00 |
| 24.12.2025 | 19,57 | 19,69 | 19,36 | 19,54 | 0,26% | 810.950,00 |
| 23.12.2025 | 19,84 | 19,84 | 19,49 | 19,49 | -1,96% | 1.013.511,00 |
| 22.12.2025 | 19,58 | 19,94 | 19,53 | 19,88 | 1,53% | 1.461.304,00 |
| 19.12.2025 | 18,80 | 19,69 | 18,80 | 19,58 | 4,07% | 4.654.521,00 |
| 18.12.2025 | 18,85 | 19,24 | 18,75 | 18,82 | -0,13% | 1.701.895,00 |
| 17.12.2025 | 19,03 | 19,06 | 18,42 | 18,84 | -1,77% | 2.379.246,00 |
| 16.12.2025 | 19,59 | 19,88 | 18,33 | 19,18 | -2,79% | 3.978.265,00 |
| 15.12.2025 | 19,79 | 19,97 | 19,45 | 19,73 | -0,25% | 1.948.708,00 |
| 12.12.2025 | 20,33 | 20,46 | 19,76 | 19,78 | -2,94% | 2.379.013,00 |
| 11.12.2025 | 20,10 | 20,40 | 19,76 | 20,38 | 2,00% | 1.912.300,00 |
| 10.12.2025 | 19,88 | 20,17 | 19,77 | 19,98 | 0,91% | 1.806.545,00 |
| 09.12.2025 | 19,31 | 19,87 | 19,15 | 19,80 | 2,14% | 2.631.584,00 |
| 08.12.2025 | 20,01 | 20,01 | 19,13 | 19,39 | -2,34% | 3.214.462,00 |
| 05.12.2025 | 20,09 | 20,10 | 19,63 | 19,85 | -1,29% | 3.032.705,00 |
| 04.12.2025 | 19,61 | 20,22 | 19,56 | 20,11 | 2,06% | 2.706.751,00 |
| 03.12.2025 | 19,37 | 20,14 | 19,25 | 19,71 | 2,36% | 2.634.305,00 |
| 02.12.2025 | 19,43 | 19,89 | 19,05 | 19,25 | -0,67% | 2.657.884,00 |
| 01.12.2025 | 18,96 | 19,48 | 18,73 | 19,38 | 1,04% | 3.756.849,00 |
| 28.11.2025 | 19,31 | 19,44 | 18,82 | 19,18 | 0,21% | 1.258.556,00 |
| 26.11.2025 | 19,06 | 19,48 | 19,00 | 19,14 | -0,36% | 4.074.481,00 |
| 25.11.2025 | 18,34 | 19,22 | 18,30 | 19,21 | 4,92% | 3.749.418,00 |
| 24.11.2025 | 17,23 | 18,44 | 17,16 | 18,31 | 6,58% | 5.129.766,00 |
| 21.11.2025 | 16,36 | 17,57 | 16,30 | 17,18 | 5,01% | 4.308.716,00 |
| 20.11.2025 | 16,25 | 16,95 | 16,23 | 16,36 | 2,57% | 3.494.592,00 |
| 19.11.2025 | 15,72 | 16,03 | 15,46 | 15,95 | 1,66% | 2.772.544,00 |
| 18.11.2025 | 15,35 | 15,72 | 15,24 | 15,69 | 1,75% | 1.785.188,00 |
| 17.11.2025 | 15,41 | 15,61 | 15,22 | 15,42 | -0,90% | 2.294.538,00 |
| 14.11.2025 | 15,45 | 15,90 | 15,40 | 15,56 | -0,89% | 2.825.507,00 |
| 13.11.2025 | 16,35 | 16,48 | 15,67 | 15,70 | -4,62% | 3.769.302,00 |
| 12.11.2025 | 16,07 | 16,67 | 15,93 | 16,46 | 2,55% | 3.834.563,00 |
| 11.11.2025 | 14,76 | 16,07 | 14,70 | 16,05 | 9,04% | 4.822.401,00 |
| 10.11.2025 | 14,63 | 14,79 | 14,18 | 14,72 | 1,38% | 3.850.577,00 |
| 07.11.2025 | 14,06 | 14,52 | 13,76 | 14,52 | 3,49% | 4.568.547,00 |
| 06.11.2025 | 14,89 | 15,22 | 13,83 | 14,03 | -8,72% | 9.485.853,00 |
| 05.11.2025 | 14,52 | 15,65 | 14,42 | 15,37 | 5,13% | 6.241.383,00 |
| 04.11.2025 | 15,17 | 15,58 | 14,62 | 14,62 | -4,88% | 3.664.924,00 |
| 03.11.2025 | 15,49 | 15,68 | 15,10 | 15,37 | -0,71% | 3.861.139,00 |
| 31.10.2025 | 15,20 | 15,51 | 15,07 | 15,48 | 1,44% | 2.491.835,00 |
| 30.10.2025 | 15,41 | 15,76 | 15,26 | 15,26 | -1,74% | 2.276.008,00 |
| 29.10.2025 | 15,54 | 15,75 | 15,29 | 15,53 | -0,26% | 2.471.202,00 |
| 28.10.2025 | 15,36 | 15,60 | 15,22 | 15,57 | -0,19% | 3.051.571,00 |
| 27.10.2025 | 15,30 | 15,66 | 14,58 | 15,60 | 2,77% | 4.097.709,00 |
| 24.10.2025 | 15,30 | 16,08 | 15,16 | 15,18 | -0,46% | 5.567.385,00 |
| 23.10.2025 | 15,15 | 15,39 | 15,07 | 15,25 | 0,59% | 2.641.237,00 |
| 22.10.2025 | 14,71 | 15,45 | 14,71 | 15,16 | 3,02% | 3.912.716,00 |
| 21.10.2025 | 14,61 | 14,81 | 14,34 | 14,72 | 0,17% | 2.455.569,00 |
| 20.10.2025 | 14,49 | 14,80 | 14,49 | 14,69 | 2,30% | 2.895.564,00 |
| 17.10.2025 | 14,43 | 14,60 | 14,13 | 14,36 | -1,37% | 2.109.554,00 |
| 16.10.2025 | 15,10 | 15,18 | 14,47 | 14,56 | -3,58% | 2.410.638,00 |
| 15.10.2025 | 15,00 | 15,60 | 14,95 | 15,10 | 1,00% | 3.678.448,00 |
| 14.10.2025 | 14,55 | 15,41 | 14,44 | 14,95 | 2,75% | 3.893.357,00 |
| 13.10.2025 | 14,55 | 14,62 | 14,30 | 14,55 | 0,07% | 4.212.324,00 |
| 10.10.2025 | 14,78 | 14,78 | 14,28 | 14,54 | -1,36% | 3.455.669,00 |
| 09.10.2025 | 14,61 | 14,82 | 14,32 | 14,74 | 0,82% | 3.731.160,00 |
| 08.10.2025 | 13,98 | 14,63 | 13,82 | 14,62 | 4,50% | 4.168.476,00 |
| 07.10.2025 | 14,14 | 14,23 | 13,95 | 13,99 | -0,57% | 3.855.206,00 |
| 06.10.2025 | 14,62 | 14,66 | 14,02 | 14,07 | -3,96% | 3.299.522,00 |
| 03.10.2025 | 14,59 | 14,89 | 14,48 | 14,65 | 0,83% | 286.823,00 |
| 02.10.2025 | 15,00 | 15,00 | 14,43 | 14,53 | -3,46% | 3.173.273,00 |
| 01.10.2025 | 14,70 | 15,38 | 14,67 | 15,05 | 2,73% | 3.338.137,00 |
| 30.09.2025 | 14,72 | 14,92 | 14,45 | 14,65 | -0,34% | 4.036.941,00 |
| 29.09.2025 | 15,57 | 15,62 | 14,64 | 14,70 | -5,83% | 3.583.769,00 |
| 26.09.2025 | 15,43 | 15,63 | 15,39 | 15,61 | 1,89% | 2.507.290,00 |
| 25.09.2025 | 15,54 | 15,54 | 15,22 | 15,32 | -2,17% | 2.034.304,00 |
| 24.09.2025 | 16,03 | 16,13 | 15,65 | 15,66 | -2,00% | 1.837.803,00 |
| 23.09.2025 | 16,03 | 16,33 | 15,90 | 15,98 | -0,31% | 2.676.837,00 |