8,490$
-0,12%
Echtzeit-Aktienkurs ADMA Biologics
Bid:
Ask:
Aktienkurse zur ADMA Biologics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 8,65 | 8,79 | 8,46 | 8,50 | 0,00% | 3.317.737,00 |
| 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 |
| 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 |