Echtzeit-Aktienkurs Adicet Bio Inc
Bid:
Ask:
Aktienkurse zur Adicet Bio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 7,25 | 7,35 | 7,11 | 7,19 | 0,28% | 45.245,00 |
| 16.03.2026 | 7,28 | 7,45 | 7,14 | 7,17 | -0,55% | 100.085,00 |
| 13.03.2026 | 6,98 | 7,69 | 6,98 | 7,21 | 2,41% | 146.303,00 |
| 12.03.2026 | 7,41 | 7,44 | 6,97 | 7,04 | -5,76% | 86.397,00 |
| 11.03.2026 | 7,53 | 7,69 | 7,15 | 7,47 | -0,80% | 176.306,00 |
| 10.03.2026 | 7,60 | 8,12 | 7,40 | 7,53 | -1,05% | 181.107,00 |
| 09.03.2026 | 7,20 | 7,76 | 7,05 | 7,61 | 4,39% | 93.697,00 |
| 06.03.2026 | 7,30 | 7,37 | 7,06 | 7,29 | -2,28% | 56.771,00 |
| 05.03.2026 | 7,57 | 7,63 | 7,33 | 7,46 | -1,45% | 77.303,00 |
| 04.03.2026 | 7,10 | 7,60 | 7,09 | 7,57 | 7,83% | 135.963,00 |
| 03.03.2026 | 7,01 | 7,13 | 6,67 | 7,02 | -3,70% | 111.260,00 |
| 02.03.2026 | 7,09 | 7,34 | 7,00 | 7,29 | 0,55% | 33.197,00 |
| 27.02.2026 | 7,20 | 7,47 | 7,09 | 7,25 | -0,96% | 41.835,00 |
| 26.02.2026 | 7,45 | 7,45 | 6,92 | 7,32 | -1,21% | 47.139,00 |
| 25.02.2026 | 7,37 | 7,59 | 7,25 | 7,41 | 0,68% | 75.095,00 |
| 24.02.2026 | 6,88 | 7,50 | 6,88 | 7,36 | 6,20% | 126.234,00 |
| 23.02.2026 | 7,14 | 7,34 | 6,85 | 6,93 | -2,94% | 102.184,00 |
| 20.02.2026 | 7,29 | 7,58 | 7,02 | 7,14 | -4,03% | 202.053,00 |
| 19.02.2026 | 6,93 | 7,44 | 6,81 | 7,44 | 5,38% | 235.550,00 |
| 18.02.2026 | 6,94 | 7,20 | 6,80 | 7,06 | 0,28% | 259.535,00 |
| 17.02.2026 | 6,86 | 7,08 | 6,50 | 7,04 | 1,88% | 255.171,00 |
| 13.02.2026 | 6,76 | 7,30 | 6,72 | 6,91 | 2,83% | 237.522,00 |
| 12.02.2026 | 6,82 | 7,00 | 6,42 | 6,72 | -1,32% | 287.957,00 |
| 11.02.2026 | 7,17 | 7,47 | 6,60 | 6,81 | -4,49% | 273.861,00 |
| 10.02.2026 | 7,20 | 7,56 | 7,12 | 7,13 | -1,66% | 262.817,00 |
| 09.02.2026 | 6,91 | 8,35 | 6,58 | 7,25 | 3,13% | 410.399,00 |
| 06.02.2026 | 6,55 | 7,03 | 6,55 | 7,03 | 9,16% | 226.294,00 |
| 05.02.2026 | 7,35 | 7,35 | 6,41 | 6,44 | -13,32% | 277.741,00 |
| 04.02.2026 | 7,70 | 7,85 | 7,36 | 7,43 | -3,51% | 176.574,00 |
| 03.02.2026 | 7,96 | 8,10 | 7,64 | 7,70 | -3,51% | 82.585,00 |
| 02.02.2026 | 7,90 | 8,14 | 7,81 | 7,98 | -0,13% | 108.001,00 |
| 30.01.2026 | 8,41 | 8,50 | 7,88 | 7,99 | -6,00% | 170.886,00 |
| 29.01.2026 | 8,45 | 8,52 | 8,26 | 8,50 | 0,59% | 50.796,00 |
| 28.01.2026 | 8,54 | 8,55 | 8,28 | 8,45 | -1,05% | 74.427,00 |
| 27.01.2026 | 8,68 | 8,95 | 8,18 | 8,54 | -1,84% | 122.225,00 |
| 26.01.2026 | 8,47 | 9,00 | 8,35 | 8,70 | 3,08% | 134.955,00 |
| 23.01.2026 | 8,31 | 8,53 | 8,17 | 8,44 | 0,48% | 110.765,00 |
| 22.01.2026 | 8,16 | 8,45 | 8,05 | 8,40 | 4,09% | 242.677,00 |
| 21.01.2026 | 8,13 | 8,55 | 7,76 | 8,07 | 2,15% | 248.762,00 |
| 20.01.2026 | 8,12 | 8,18 | 7,83 | 7,90 | -4,59% | 308.373,00 |
| 16.01.2026 | 7,90 | 8,30 | 7,87 | 8,28 | 4,28% | 137.948,00 |
| 15.01.2026 | 8,30 | 8,50 | 7,90 | 7,94 | -4,22% | 113.076,00 |
| 14.01.2026 | 8,33 | 8,56 | 8,20 | 8,29 | 0,00% | 92.927,00 |
| 13.01.2026 | 7,78 | 8,32 | 7,72 | 8,29 | 6,15% | 112.772,00 |
| 12.01.2026 | 8,05 | 8,08 | 7,70 | 7,81 | -2,74% | 190.079,00 |
| 09.01.2026 | 8,17 | 8,22 | 7,93 | 8,03 | -0,74% | 149.801,00 |
| 08.01.2026 | 8,34 | 8,40 | 8,02 | 8,09 | -4,26% | 170.499,00 |
| 07.01.2026 | 8,07 | 8,55 | 8,07 | 8,45 | 4,97% | 116.871,00 |
| 06.01.2026 | 8,10 | 8,25 | 7,97 | 8,05 | -1,23% | 163.861,00 |
| 05.01.2026 | 8,83 | 9,05 | 7,94 | 8,15 | -7,60% | 282.663,00 |
| 02.01.2026 | 8,43 | 8,82 | 8,33 | 8,82 | 4,75% | 732.062,00 |
| 31.12.2025 | 7,84 | 8,84 | 7,84 | 8,42 | 6,18% | 261.754,00 |
| 30.12.2025 | 7,97 | 8,32 | 7,62 | 7,93 | 0,72% | 271.554,00 |
| 29.12.2025 | 8,03 | 8,23 | 7,84 | 7,87 | -5,37% | 2.694.539,00 |
| 26.12.2025 | 7,54 | 8,37 | 7,52 | 8,32 | 0,15% | 2.961.989,00 |
| 24.12.2025 | 7,77 | 8,32 | 7,77 | 8,31 | 6,85% | 1.385.602,00 |
| 23.12.2025 | 7,83 | 7,96 | 7,55 | 7,77 | -1,20% | 1.693.391,00 |
| 22.12.2025 | 7,84 | 8,29 | 7,74 | 7,87 | -0,38% | 2.996.360,00 |
| 19.12.2025 | 7,46 | 8,18 | 7,36 | 7,90 | 5,04% | 6.061.968,00 |
| 18.12.2025 | 7,64 | 7,93 | 7,52 | 7,52 | -0,06% | 1.520.556,00 |
| 17.12.2025 | 7,57 | 8,00 | 7,46 | 7,52 | 1,14% | 4.235.894,00 |
| 16.12.2025 | 8,00 | 8,04 | 7,38 | 7,44 | -6,06% | 4.706.300,00 |
| 15.12.2025 | 8,25 | 8,32 | 7,84 | 7,92 | -0,74% | 3.729.252,00 |
| 12.12.2025 | 8,16 | 8,41 | 7,84 | 7,98 | -3,50% | 3.889.326,00 |
| 11.12.2025 | 8,51 | 8,80 | 8,24 | 8,27 | -5,81% | 3.629.927,00 |
| 10.12.2025 | 9,06 | 9,42 | 8,32 | 8,78 | 2,33% | 3.139.575,00 |
| 09.12.2025 | 8,40 | 8,68 | 8,24 | 8,58 | 2,29% | 2.616.157,00 |
| 08.12.2025 | 8,64 | 8,80 | 8,00 | 8,39 | -1,87% | 3.341.593,00 |
| 05.12.2025 | 8,56 | 8,80 | 8,51 | 8,55 | -3,75% | 2.148.366,00 |
| 04.12.2025 | 8,69 | 9,15 | 8,56 | 8,88 | 3,35% | 1.812.651,00 |
| 03.12.2025 | 8,96 | 8,99 | 8,40 | 8,59 | -4,12% | 3.341.436,00 |
| 02.12.2025 | 9,76 | 9,84 | 8,77 | 8,96 | -8,23% | 2.682.323,00 |
| 01.12.2025 | 10,56 | 10,56 | 9,71 | 9,76 | -5,85% | 1.494.376,00 |
| 28.11.2025 | 10,06 | 11,15 | 9,93 | 10,37 | 7,85% | 1.315.741,00 |
| 26.11.2025 | 9,67 | 10,08 | 9,26 | 9,62 | 0,18% | 4.710.390,00 |
| 25.11.2025 | 10,12 | 10,29 | 9,55 | 9,60 | -2,01% | 1.419.943,00 |
| 24.11.2025 | 10,05 | 10,76 | 9,67 | 9,80 | 1,64% | 1.010.386,00 |
| 21.11.2025 | 9,24 | 10,02 | 9,23 | 9,64 | 4,29% | 981.864,00 |
| 20.11.2025 | 9,28 | 9,92 | 9,20 | 9,24 | 0,05% | 1.020.533,00 |
| 19.11.2025 | 9,60 | 9,95 | 9,05 | 9,24 | -3,99% | 1.477.014,00 |
| 18.11.2025 | 10,46 | 10,46 | 9,45 | 9,62 | 1,31% | 1.684.263,00 |
| 17.11.2025 | 10,56 | 10,97 | 9,43 | 9,49 | -10,40% | 2.987.691,00 |
| 14.11.2025 | 10,40 | 11,13 | 10,32 | 10,60 | -0,12% | 868.381,00 |
| 13.11.2025 | 10,83 | 11,20 | 10,11 | 10,61 | -3,41% | 1.627.490,00 |
| 12.11.2025 | 10,34 | 11,04 | 10,32 | 10,98 | 6,24% | 1.284.857,00 |
| 11.11.2025 | 10,72 | 10,83 | 10,24 | 10,34 | -1,63% | 1.308.487,00 |
| 10.11.2025 | 10,40 | 11,20 | 10,16 | 10,51 | 2,70% | 1.944.903,00 |
| 07.11.2025 | 10,72 | 10,88 | 9,65 | 10,23 | -5,50% | 2.431.790,00 |
| 06.11.2025 | 11,04 | 11,37 | 10,61 | 10,83 | -1,91% | 1.091.372,00 |
| 05.11.2025 | 11,06 | 11,37 | 10,59 | 11,04 | -0,04% | 903.955,00 |
| 04.11.2025 | 11,62 | 11,82 | 10,72 | 11,04 | -5,44% | 2.381.512,00 |
| 03.11.2025 | 12,00 | 12,32 | 11,42 | 11,68 | -2,67% | 3.131.091,00 |
| 31.10.2025 | 12,53 | 12,94 | 11,68 | 12,00 | -3,77% | 2.825.186,00 |
| 30.10.2025 | 12,37 | 12,96 | 12,06 | 12,47 | 3,85% | 1.626.648,00 |
| 29.10.2025 | 13,76 | 13,99 | 12,00 | 12,01 | -12,28% | 4.234.675,00 |
| 28.10.2025 | 14,56 | 14,56 | 13,58 | 13,69 | -5,12% | 1.760.796,00 |
| 27.10.2025 | 14,25 | 14,56 | 13,28 | 14,43 | 1,33% | 3.074.886,00 |
| 24.10.2025 | 13,97 | 14,98 | 13,92 | 14,24 | 3,34% | 955.458,00 |
| 23.10.2025 | 14,59 | 14,61 | 13,68 | 13,78 | -5,53% | 863.976,00 |
| 22.10.2025 | 14,40 | 14,75 | 13,77 | 14,59 | -1,12% | 1.297.506,00 |