Echtzeit-Aktienkurs Adicet Bio Inc
Bid:
Ask:
Aktienkurse zur Adicet Bio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |