19,745$
-0,18%
Echtzeit-Aktienkurs ADMA Biologics
Bid:
Ask:
Aktienkurse zur ADMA Biologics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 19,79 | 19,97 | 19,45 | 19,73 | -0,25% | 1.951.782,00 |
| 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 |
| 22.09.2025 | 15,91 | 16,04 | 15,68 | 16,03 | 0,75% | 3.179.049,00 |
| 19.09.2025 | 16,28 | 16,62 | 15,89 | 15,91 | -1,61% | 8.439.303,00 |
| 18.09.2025 | 15,70 | 16,17 | 15,65 | 16,17 | 3,79% | 3.273.656,00 |
| 17.09.2025 | 15,69 | 15,96 | 15,47 | 15,58 | -0,70% | 2.677.076,00 |
| 16.09.2025 | 15,32 | 15,71 | 15,22 | 15,69 | 2,55% | 3.543.889,00 |
| 15.09.2025 | 16,24 | 16,27 | 15,14 | 15,30 | -5,03% | 3.556.396,00 |
| 12.09.2025 | 15,99 | 16,29 | 15,73 | 16,11 | 0,00% | 3.449.966,00 |
| 11.09.2025 | 15,86 | 16,47 | 15,86 | 16,11 | 2,22% | 1.926.169,00 |
| 10.09.2025 | 16,50 | 16,60 | 15,74 | 15,76 | -3,84% | 2.904.835,00 |
| 09.09.2025 | 16,45 | 16,66 | 16,08 | 16,39 | -0,18% | 3.612.310,00 |
| 08.09.2025 | 16,87 | 16,87 | 16,40 | 16,42 | -2,67% | 3.418.955,00 |
| 05.09.2025 | 16,96 | 17,17 | 16,77 | 16,87 | -0,21% | 2.792.475,00 |
| 04.09.2025 | 16,90 | 17,02 | 16,51 | 16,91 | 0,03% | 4.344.669,00 |
| 03.09.2025 | 17,08 | 17,40 | 16,80 | 16,90 | -1,74% | 5.809.880,00 |
| 02.09.2025 | 17,09 | 17,29 | 16,87 | 17,20 | -0,35% | 4.269.444,00 |
| 29.08.2025 | 17,40 | 17,41 | 17,11 | 17,26 | -0,69% | 2.528.062,00 |
| 28.08.2025 | 17,31 | 17,44 | 17,18 | 17,38 | 0,75% | 2.100.308,00 |
| 27.08.2025 | 17,02 | 17,58 | 17,02 | 17,25 | 0,88% | 3.740.127,00 |
| 26.08.2025 | 17,00 | 17,14 | 16,87 | 17,10 | 0,53% | 1.749.546,00 |
| 25.08.2025 | 17,64 | 17,75 | 16,93 | 17,01 | -4,44% | 2.112.167,00 |
| 22.08.2025 | 17,13 | 17,84 | 16,99 | 17,80 | 4,09% | 2.343.366,00 |
| 21.08.2025 | 17,24 | 17,27 | 16,93 | 17,10 | -1,16% | 1.902.546,00 |
| 20.08.2025 | 17,52 | 17,62 | 16,96 | 17,30 | -0,80% | 1.755.911,00 |
| 19.08.2025 | 17,50 | 17,70 | 17,29 | 17,44 | -1,08% | 2.607.451,00 |
| 18.08.2025 | 17,08 | 17,90 | 16,85 | 17,63 | 3,77% | 2.895.707,00 |
| 15.08.2025 | 16,88 | 17,02 | 16,61 | 16,99 | 0,12% | 3.108.843,00 |
| 14.08.2025 | 16,99 | 17,12 | 16,75 | 16,97 | -1,34% | 2.371.895,00 |
| 13.08.2025 | 16,83 | 17,27 | 16,62 | 17,20 | 2,63% | 2.894.331,00 |
| 12.08.2025 | 16,50 | 16,85 | 15,98 | 16,76 | 2,32% | 4.245.518,00 |
| 11.08.2025 | 16,41 | 16,50 | 15,77 | 16,38 | -0,85% | 5.237.798,00 |
| 08.08.2025 | 16,80 | 17,48 | 16,45 | 16,52 | -1,37% | 4.194.735,00 |
| 07.08.2025 | 15,85 | 17,52 | 14,62 | 16,75 | -9,65% | 11.876.786,00 |
| 06.08.2025 | 18,95 | 19,20 | 18,45 | 18,54 | -2,22% | 3.756.267,00 |
| 05.08.2025 | 20,00 | 20,00 | 18,95 | 18,96 | -4,77% | 3.524.052,00 |
| 04.08.2025 | 19,54 | 20,26 | 19,28 | 19,91 | 3,00% | 2.559.627,00 |
| 01.08.2025 | 18,37 | 19,44 | 18,22 | 19,33 | 3,37% | 2.472.190,00 |
| 31.07.2025 | 18,70 | 19,03 | 18,59 | 18,70 | 0,59% | 2.407.289,00 |
| 30.07.2025 | 18,49 | 18,93 | 18,39 | 18,59 | 1,81% | 2.649.887,00 |
| 29.07.2025 | 18,19 | 18,31 | 18,00 | 18,26 | 1,44% | 2.410.453,00 |
| 28.07.2025 | 18,11 | 18,39 | 18,00 | 18,00 | -0,06% | 2.379.998,00 |
| 25.07.2025 | 17,36 | 18,41 | 17,34 | 18,01 | 4,04% | 3.277.090,00 |