Echtzeit-Aktienkurs Adicet Bio
Bid:
Ask:
Aktienkurse zur Adicet Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2021 | 14,01 | 14,39 | 13,64 | 13,89 | 1,09% | 636.395,00 |
| 09.12.2021 | 14,89 | 15,36 | 13,73 | 13,74 | -10,14% | 1.340.383,00 |
| 08.12.2021 | 15,13 | 15,77 | 14,10 | 15,29 | 5,52% | 4.797.803,00 |
| 07.12.2021 | 13,24 | 15,28 | 12,88 | 14,49 | 6,78% | 4.556.681,00 |
| 06.12.2021 | 13,65 | 15,67 | 12,40 | 13,57 | 38,47% | 48.611.581,00 |
| 03.12.2021 | 10,45 | 10,45 | 9,54 | 9,80 | -5,31% | 273.581,00 |
| 02.12.2021 | 10,08 | 10,70 | 9,77 | 10,35 | 1,67% | 303.830,00 |
| 01.12.2021 | 10,69 | 10,85 | 10,18 | 10,18 | -4,32% | 1.078.602,00 |
| 30.11.2021 | 9,54 | 10,77 | 9,54 | 10,64 | 11,76% | 267.786,00 |
| 29.11.2021 | 9,44 | 9,91 | 9,43 | 9,52 | 1,28% | 194.300,00 |
| 26.11.2021 | 9,62 | 9,62 | 9,29 | 9,40 | -4,57% | 51.790,00 |
| 24.11.2021 | 9,46 | 9,88 | 9,35 | 9,85 | 3,58% | 126.558,00 |
| 23.11.2021 | 9,04 | 9,63 | 9,04 | 9,51 | 1,93% | 58.853,00 |
| 22.11.2021 | 9,34 | 9,46 | 9,17 | 9,33 | 0,21% | 71.469,00 |
| 19.11.2021 | 9,31 | 9,46 | 9,26 | 9,31 | -0,85% | 42.297,00 |
| 18.11.2021 | 9,41 | 9,88 | 9,12 | 9,39 | 0,00% | 61.062,00 |
| 17.11.2021 | 9,35 | 9,72 | 9,21 | 9,39 | 0,21% | 77.697,00 |
| 16.11.2021 | 9,25 | 9,44 | 9,16 | 9,37 | 0,21% | 39.671,00 |
| 15.11.2021 | 9,70 | 9,70 | 9,22 | 9,35 | -4,10% | 88.481,00 |
| 12.11.2021 | 9,66 | 9,88 | 9,44 | 9,75 | 1,77% | 40.747,00 |
| 11.11.2021 | 9,15 | 9,69 | 9,15 | 9,58 | 4,24% | 49.104,00 |
| 10.11.2021 | 9,29 | 9,60 | 9,07 | 9,19 | -0,97% | 657.860,00 |
| 09.11.2021 | 9,28 | 9,35 | 9,07 | 9,28 | -0,43% | 79.996,00 |
| 08.11.2021 | 9,34 | 9,43 | 9,13 | 9,32 | 1,30% | 111.605,00 |
| 05.11.2021 | 9,38 | 9,38 | 9,07 | 9,20 | -0,33% | 40.694,00 |
| 04.11.2021 | 9,36 | 9,36 | 9,08 | 9,23 | -0,86% | 38.854,00 |
| 03.11.2021 | 9,22 | 9,37 | 9,00 | 9,31 | 0,65% | 85.918,00 |
| 02.11.2021 | 9,23 | 9,45 | 9,03 | 9,25 | 1,31% | 66.645,00 |
| 01.11.2021 | 8,61 | 9,14 | 8,47 | 9,13 | 6,16% | 62.730,00 |
| 29.10.2021 | 8,57 | 8,72 | 8,36 | 8,60 | -1,04% | 50.449,00 |
| 28.10.2021 | 8,75 | 8,96 | 8,58 | 8,69 | -0,23% | 57.988,00 |
| 27.10.2021 | 8,34 | 8,87 | 8,10 | 8,71 | 6,22% | 94.958,00 |
| 26.10.2021 | 7,83 | 8,30 | 7,70 | 8,20 | 4,06% | 50.435,00 |
| 25.10.2021 | 8,09 | 8,10 | 7,71 | 7,88 | -2,72% | 44.130,00 |
| 22.10.2021 | 8,53 | 8,53 | 8,01 | 8,10 | -5,26% | 53.560,00 |
| 21.10.2021 | 8,46 | 8,87 | 8,45 | 8,55 | 1,42% | 73.474,00 |
| 20.10.2021 | 8,66 | 8,79 | 8,31 | 8,43 | -3,55% | 59.369,00 |
| 19.10.2021 | 7,96 | 8,82 | 7,85 | 8,74 | 11,34% | 154.892,00 |
| 18.10.2021 | 7,86 | 8,19 | 7,80 | 7,85 | -2,36% | 44.547,00 |
| 15.10.2021 | 8,14 | 8,31 | 7,86 | 8,04 | 0,88% | 85.021,00 |
| 14.10.2021 | 8,03 | 8,10 | 7,85 | 7,97 | -0,62% | 35.019,00 |
| 13.10.2021 | 7,19 | 8,14 | 7,19 | 8,02 | 8,67% | 110.709,00 |
| 12.10.2021 | 7,41 | 7,42 | 7,26 | 7,38 | -0,40% | 13.985,00 |
| 11.10.2021 | 7,41 | 7,47 | 7,17 | 7,41 | 0,54% | 24.978,00 |
| 08.10.2021 | 7,59 | 7,59 | 7,26 | 7,37 | -3,03% | 47.391,00 |
| 07.10.2021 | 7,39 | 7,75 | 7,13 | 7,60 | 3,12% | 63.329,00 |
| 06.10.2021 | 7,36 | 7,43 | 7,16 | 7,37 | -1,73% | 67.541,00 |
| 05.10.2021 | 8,20 | 8,20 | 7,26 | 7,50 | -8,09% | 92.324,00 |
| 04.10.2021 | 8,09 | 8,27 | 7,70 | 8,16 | 0,37% | 66.439,00 |
| 01.10.2021 | 7,81 | 8,13 | 7,73 | 8,13 | 3,70% | 43.792,00 |
| 30.09.2021 | 8,11 | 8,11 | 7,73 | 7,84 | -2,49% | 46.146,00 |
| 29.09.2021 | 8,39 | 8,43 | 7,83 | 8,04 | -3,83% | 76.741,00 |
| 28.09.2021 | 7,89 | 8,42 | 7,81 | 8,36 | 7,32% | 128.098,00 |
| 27.09.2021 | 7,56 | 8,00 | 7,37 | 7,79 | 2,50% | 353.257,00 |
| 24.09.2021 | 7,32 | 7,89 | 7,25 | 7,60 | 4,40% | 170.597,00 |
| 23.09.2021 | 7,02 | 7,39 | 7,01 | 7,28 | 3,85% | 45.989,00 |
| 22.09.2021 | 7,05 | 7,11 | 6,96 | 7,01 | -0,57% | 35.389,00 |
| 21.09.2021 | 6,94 | 7,17 | 6,87 | 7,05 | 2,32% | 44.952,00 |
| 20.09.2021 | 7,15 | 7,27 | 6,75 | 6,89 | -4,17% | 109.131,00 |
| 17.09.2021 | 7,08 | 7,28 | 7,06 | 7,19 | 2,13% | 92.575,00 |
| 16.09.2021 | 7,03 | 7,65 | 6,95 | 7,04 | -0,28% | 43.571,00 |
| 15.09.2021 | 7,21 | 7,34 | 7,00 | 7,06 | -2,49% | 56.751,00 |
| 14.09.2021 | 7,55 | 7,94 | 7,20 | 7,24 | -3,34% | 63.646,00 |
| 13.09.2021 | 7,70 | 7,82 | 7,48 | 7,49 | -1,58% | 16.216,00 |
| 10.09.2021 | 7,98 | 7,98 | 7,61 | 7,61 | -2,81% | 41.134,00 |
| 09.09.2021 | 8,03 | 8,32 | 7,79 | 7,83 | -1,63% | 65.767,00 |
| 08.09.2021 | 7,94 | 8,10 | 7,70 | 7,96 | 1,40% | 106.614,00 |
| 07.09.2021 | 7,90 | 8,02 | 7,71 | 7,85 | -1,38% | 75.055,00 |
| 03.09.2021 | 8,35 | 8,38 | 7,83 | 7,96 | -4,67% | 40.803,00 |
| 02.09.2021 | 8,29 | 8,58 | 8,03 | 8,35 | 0,72% | 62.683,00 |
| 01.09.2021 | 8,30 | 8,46 | 8,05 | 8,29 | -0,72% | 63.391,00 |
| 31.08.2021 | 7,99 | 8,41 | 7,99 | 8,35 | 4,38% | 115.422,00 |
| 30.08.2021 | 8,13 | 8,18 | 7,85 | 8,00 | -0,87% | 66.096,00 |
| 27.08.2021 | 7,71 | 8,28 | 7,70 | 8,07 | 4,81% | 77.619,00 |
| 26.08.2021 | 7,35 | 7,77 | 7,30 | 7,70 | 4,90% | 92.266,00 |
| 25.08.2021 | 7,26 | 7,54 | 7,26 | 7,34 | 0,96% | 67.914,00 |
| 24.08.2021 | 7,20 | 7,33 | 7,13 | 7,27 | 0,28% | 120.255,00 |
| 23.08.2021 | 6,93 | 7,31 | 6,81 | 7,25 | 4,77% | 96.335,00 |
| 20.08.2021 | 6,25 | 6,93 | 6,25 | 6,92 | 10,02% | 99.492,00 |
| 19.08.2021 | 6,74 | 6,75 | 6,26 | 6,29 | -6,54% | 80.246,00 |
| 18.08.2021 | 6,66 | 7,12 | 6,64 | 6,73 | 0,00% | 91.793,00 |
| 17.08.2021 | 7,02 | 7,40 | 6,61 | 6,73 | -5,21% | 135.929,00 |
| 16.08.2021 | 7,78 | 8,20 | 7,02 | 7,10 | -8,15% | 79.321,00 |
| 13.08.2021 | 7,29 | 7,73 | 7,16 | 7,73 | 8,42% | 135.677,00 |
| 12.08.2021 | 7,09 | 7,21 | 6,86 | 7,13 | -0,28% | 67.709,00 |
| 11.08.2021 | 7,17 | 7,19 | 6,81 | 7,15 | 0,42% | 128.785,00 |
| 10.08.2021 | 7,07 | 7,15 | 6,91 | 7,12 | 1,71% | 63.957,00 |
| 09.08.2021 | 6,94 | 7,10 | 6,82 | 7,00 | 0,14% | 232.123,00 |
| 06.08.2021 | 7,06 | 7,20 | 6,95 | 6,99 | -1,83% | 88.586,00 |
| 05.08.2021 | 7,27 | 7,27 | 7,00 | 7,12 | -1,79% | 89.719,00 |
| 04.08.2021 | 7,31 | 7,40 | 7,05 | 7,25 | -0,28% | 70.346,00 |
| 03.08.2021 | 7,43 | 7,43 | 6,95 | 7,27 | -1,22% | 208.437,00 |
| 02.08.2021 | 7,40 | 7,64 | 7,30 | 7,36 | -0,54% | 163.303,00 |
| 30.07.2021 | 7,59 | 7,76 | 7,31 | 7,40 | -1,20% | 207.379,00 |
| 29.07.2021 | 7,54 | 7,69 | 7,34 | 7,49 | -1,06% | 104.342,00 |
| 28.07.2021 | 7,42 | 7,63 | 7,35 | 7,57 | 1,07% | 130.365,00 |
| 27.07.2021 | 7,53 | 7,64 | 7,42 | 7,49 | -1,06% | 113.939,00 |
| 26.07.2021 | 8,14 | 8,26 | 7,54 | 7,57 | -6,89% | 100.014,00 |
| 23.07.2021 | 8,16 | 8,16 | 7,81 | 8,13 | -0,85% | 108.796,00 |
| 22.07.2021 | 8,09 | 8,68 | 7,95 | 8,20 | 2,24% | 124.249,00 |