8,800$
1,27%
Echtzeit-Aktienkurs ADMA Biologics
Bid:
Ask:
Aktienkurse zur ADMA Biologics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 8,66 | 8,85 | 8,66 | 8,80 | 1,32% | 116.583,00 |
| 23.06.2026 | 8,70 | 8,79 | 8,48 | 8,69 | 1,46% | 2.984.755,00 |
| 22.06.2026 | 8,36 | 8,70 | 8,28 | 8,56 | 3,01% | 3.633.886,00 |
| 18.06.2026 | 8,52 | 8,62 | 8,29 | 8,31 | -1,19% | 8.921.995,00 |
| 17.06.2026 | 8,51 | 8,68 | 8,39 | 8,41 | -2,21% | 3.223.033,00 |
| 16.06.2026 | 8,45 | 8,80 | 8,43 | 8,60 | 1,18% | 3.401.733,00 |
| 15.06.2026 | 8,26 | 8,57 | 8,22 | 8,50 | 3,53% | 4.512.493,00 |
| 12.06.2026 | 8,29 | 8,38 | 8,17 | 8,21 | -1,32% | 3.024.295,00 |
| 11.06.2026 | 8,43 | 8,49 | 8,11 | 8,32 | -1,89% | 4.392.448,00 |
| 10.06.2026 | 8,29 | 8,90 | 8,29 | 8,48 | 4,43% | 4.148.468,00 |
| 09.06.2026 | 8,09 | 8,30 | 8,02 | 8,12 | 0,87% | 3.112.924,00 |
| 08.06.2026 | 7,88 | 8,11 | 7,88 | 8,05 | 1,00% | 2.603.331,00 |
| 05.06.2026 | 8,07 | 8,16 | 7,90 | 7,97 | -0,13% | 2.496.150,00 |
| 04.06.2026 | 7,83 | 8,14 | 7,83 | 7,98 | 2,84% | 2.197.909,00 |
| 03.06.2026 | 7,53 | 7,79 | 7,46 | 7,76 | 2,11% | 2.920.203,00 |
| 02.06.2026 | 7,76 | 7,80 | 7,45 | 7,60 | -3,80% | 3.261.279,00 |
| 01.06.2026 | 7,98 | 8,06 | 7,70 | 7,90 | -1,00% | 3.544.845,00 |
| 29.05.2026 | 8,00 | 8,18 | 7,96 | 7,98 | 0,63% | 3.100.170,00 |
| 28.05.2026 | 7,92 | 8,07 | 7,88 | 7,93 | 0,13% | 2.755.404,00 |
| 27.05.2026 | 8,15 | 8,28 | 7,88 | 7,92 | -2,70% | 3.544.865,00 |
| 26.05.2026 | 8,22 | 8,29 | 8,08 | 8,14 | -1,21% | 3.347.682,00 |
| 22.05.2026 | 8,42 | 8,54 | 8,18 | 8,24 | -2,49% | 2.973.308,00 |
| 21.05.2026 | 8,45 | 8,61 | 8,43 | 8,45 | -1,17% | 3.336.212,00 |
| 20.05.2026 | 8,60 | 8,78 | 8,49 | 8,55 | -0,93% | 4.536.011,00 |
| 19.05.2026 | 8,41 | 8,63 | 8,39 | 8,63 | 2,98% | 3.070.768,00 |
| 18.05.2026 | 8,32 | 8,43 | 8,26 | 8,38 | 1,33% | 3.338.070,00 |
| 15.05.2026 | 8,48 | 8,54 | 8,20 | 8,27 | -2,59% | 3.718.907,00 |
| 14.05.2026 | 8,65 | 8,79 | 8,46 | 8,49 | -0,12% | 3.314.448,00 |
| 13.05.2026 | 8,35 | 8,72 | 8,30 | 8,50 | 1,13% | 4.257.398,00 |
| 12.05.2026 | 7,91 | 8,61 | 7,89 | 8,41 | 6,66% | 8.177.155,00 |
| 11.05.2026 | 8,20 | 8,31 | 7,81 | 7,88 | -3,55% | 8.582.547,00 |
| 08.05.2026 | 8,65 | 8,92 | 8,02 | 8,17 | -3,43% | 10.208.409,00 |
| 07.05.2026 | 7,53 | 8,61 | 7,50 | 8,46 | -16,07% | 29.708.039,00 |
| 06.05.2026 | 10,16 | 10,34 | 9,85 | 10,08 | -1,66% | 9.391.211,00 |
| 05.05.2026 | 10,43 | 10,56 | 10,05 | 10,25 | -0,53% | 6.491.323,00 |
| 04.05.2026 | 10,45 | 10,66 | 10,13 | 10,31 | -2,04% | 7.872.015,00 |
| 01.05.2026 | 10,28 | 10,57 | 10,27 | 10,52 | 2,63% | 4.128.686,00 |
| 30.04.2026 | 10,65 | 10,85 | 10,19 | 10,25 | -3,30% | 7.299.204,00 |
| 29.04.2026 | 10,81 | 10,88 | 10,41 | 10,60 | -2,75% | 4.257.551,00 |
| 28.04.2026 | 10,94 | 11,05 | 10,68 | 10,90 | -0,27% | 3.734.872,00 |
| 27.04.2026 | 11,25 | 11,33 | 10,92 | 10,93 | -2,93% | 5.545.285,00 |
| 24.04.2026 | 11,11 | 11,42 | 10,99 | 11,26 | 1,62% | 4.221.148,00 |
| 23.04.2026 | 10,85 | 11,29 | 10,85 | 11,08 | 1,28% | 6.025.291,00 |
| 22.04.2026 | 10,83 | 11,16 | 10,63 | 10,94 | 1,39% | 4.967.217,00 |
| 21.04.2026 | 11,12 | 11,33 | 10,64 | 10,79 | -0,92% | 5.233.592,00 |
| 20.04.2026 | 10,85 | 11,05 | 10,70 | 10,89 | -1,09% | 4.869.387,00 |
| 17.04.2026 | 11,03 | 11,20 | 10,77 | 11,01 | 2,47% | 20.233.996,00 |
| 16.04.2026 | 10,65 | 10,93 | 10,42 | 10,75 | 0,94% | 4.569.547,00 |
| 15.04.2026 | 10,52 | 10,72 | 10,51 | 10,65 | 1,48% | 4.356.016,00 |
| 14.04.2026 | 10,36 | 10,76 | 10,32 | 10,49 | 1,16% | 5.709.170,00 |
| 13.04.2026 | 9,74 | 10,56 | 9,68 | 10,37 | 6,91% | 5.435.698,00 |
| 10.04.2026 | 9,88 | 10,03 | 9,66 | 9,70 | -2,41% | 3.879.052,00 |
| 09.04.2026 | 9,67 | 10,15 | 9,60 | 9,94 | 1,12% | 4.796.580,00 |
| 08.04.2026 | 9,59 | 9,91 | 9,32 | 9,83 | 6,10% | 5.529.026,00 |
| 07.04.2026 | 9,22 | 9,45 | 9,09 | 9,27 | -0,16% | 3.387.051,00 |
| 06.04.2026 | 9,22 | 9,53 | 9,21 | 9,28 | 0,98% | 3.828.924,00 |
| 02.04.2026 | 8,90 | 9,26 | 8,80 | 9,19 | 0,88% | 6.126.506,00 |
| 01.04.2026 | 9,04 | 9,60 | 8,99 | 9,11 | 1,22% | 7.773.935,00 |
| 31.03.2026 | 9,15 | 9,42 | 8,95 | 9,00 | -1,64% | 7.305.216,00 |
| 30.03.2026 | 9,13 | 9,39 | 8,86 | 9,15 | -1,08% | 8.048.931,00 |
| 27.03.2026 | 9,47 | 9,81 | 8,86 | 9,25 | 11,58% | 22.371.106,00 |
| 26.03.2026 | 8,98 | 9,05 | 7,21 | 8,29 | -13,91% | 34.148.455,00 |
| 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 |