8,260$
-14,23%
Echtzeit-Aktienkurs ADMA Biologics
Bid:
Ask:
Aktienkurse zur ADMA Biologics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 8,98 | 9,05 | 7,21 | 8,29 | -13,91% | 34.184.080,00 |
| 25.03.2026 | 11,45 | 11,45 | 8,62 | 9,63 | -15,00% | 32.418.638,00 |
| 24.03.2026 | 13,40 | 13,51 | 10,90 | 11,33 | -16,57% | 22.762.411,00 |
| 23.03.2026 | 14,67 | 14,84 | 13,57 | 13,58 | -5,17% | 5.365.634,00 |
| 20.03.2026 | 15,05 | 15,23 | 14,22 | 14,32 | -4,66% | 10.048.166,00 |
| 19.03.2026 | 14,73 | 15,15 | 14,53 | 15,02 | 1,01% | 5.574.819,00 |
| 18.03.2026 | 15,96 | 15,96 | 14,81 | 14,87 | -7,93% | 5.032.047,00 |
| 17.03.2026 | 15,91 | 16,39 | 15,66 | 16,15 | 1,96% | 2.629.167,00 |
| 16.03.2026 | 15,16 | 15,85 | 15,03 | 15,84 | 4,55% | 2.791.043,00 |
| 13.03.2026 | 15,12 | 15,22 | 14,86 | 15,15 | 1,07% | 2.875.846,00 |
| 12.03.2026 | 15,42 | 15,66 | 14,96 | 14,99 | -4,34% | 2.328.351,00 |
| 11.03.2026 | 15,76 | 15,82 | 15,43 | 15,67 | -1,01% | 2.311.021,00 |
| 10.03.2026 | 15,69 | 16,18 | 15,62 | 15,83 | 0,13% | 2.152.611,00 |
| 09.03.2026 | 15,68 | 15,92 | 15,03 | 15,81 | 2,73% | 3.051.025,00 |
| 06.03.2026 | 15,32 | 15,62 | 15,16 | 15,39 | -1,97% | 3.099.129,00 |
| 05.03.2026 | 16,47 | 16,94 | 15,51 | 15,70 | -5,08% | 4.009.308,00 |
| 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 |
| 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% | 1.890.123,00 |
| 29.12.2025 | 19,21 | 19,40 | 19,00 | 19,11 | -0,88% | 1.588.163,00 |
| 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% | 1.463.888,00 |
| 19.12.2025 | 18,80 | 19,69 | 18,80 | 19,58 | 4,09% | 4.654.521,00 |
| 18.12.2025 | 18,85 | 19,24 | 18,75 | 18,81 | -0,11% | 1.702.180,00 |
| 17.12.2025 | 19,03 | 19,06 | 18,42 | 18,83 | -1,77% | 2.389.409,00 |
| 16.12.2025 | 19,59 | 19,88 | 18,33 | 19,17 | -2,84% | 3.978.982,00 |
| 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% | 1.924.137,00 |
| 10.12.2025 | 19,88 | 20,17 | 19,77 | 19,98 | 0,91% | 1.816.599,00 |
| 09.12.2025 | 19,31 | 19,87 | 19,15 | 19,80 | 2,11% | 2.681.675,00 |
| 08.12.2025 | 20,01 | 20,01 | 19,13 | 19,39 | -2,32% | 3.265.070,00 |
| 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 | 1,98% | 2.726.868,00 |
| 03.12.2025 | 19,37 | 20,14 | 19,25 | 19,72 | 2,44% | 2.635.028,00 |
| 02.12.2025 | 19,43 | 19,89 | 19,05 | 19,25 | -0,67% | 2.658.033,00 |
| 01.12.2025 | 18,96 | 19,48 | 18,73 | 19,38 | 1,04% | 3.757.642,00 |
| 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 | 4,86% | 3.749.418,00 |
| 24.11.2025 | 17,23 | 18,44 | 17,16 | 18,32 | 6,64% | 5.154.931,00 |
| 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% | 3.496.601,00 |
| 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% | 1.786.353,00 |
| 17.11.2025 | 15,41 | 15,61 | 15,22 | 15,42 | -0,90% | 2.299.637,00 |
| 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% | 3.774.829,00 |
| 12.11.2025 | 16,07 | 16,67 | 15,93 | 16,46 | 2,68% | 4.112.945,00 |
| 11.11.2025 | 14,76 | 16,07 | 14,70 | 16,03 | 8,97% | 4.827.513,00 |
| 10.11.2025 | 14,63 | 14,79 | 14,18 | 14,71 | 1,31% | 3.864.067,00 |
| 07.11.2025 | 14,06 | 14,52 | 13,76 | 14,52 | 3,49% | 4.568.547,00 |
| 06.11.2025 | 14,89 | 15,24 | 13,83 | 14,03 | -8,72% | 9.495.027,00 |
| 05.11.2025 | 14,52 | 15,65 | 14,42 | 15,37 | 5,06% | 6.470.779,00 |
| 04.11.2025 | 15,17 | 15,58 | 14,62 | 14,63 | -4,81% | 3.673.851,00 |
| 03.11.2025 | 15,49 | 15,68 | 15,10 | 15,37 | -0,71% | 3.870.575,00 |
| 31.10.2025 | 15,20 | 15,51 | 15,07 | 15,48 | 1,38% | 2.491.835,00 |