Echtzeit-Aktienkurs Adaptive Biotechnologies Corp
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,04 | 10,37 | 9,92 | 10,09 | 2,23% | 1.064.861,00 |
| 05.06.2025 | 9,96 | 10,22 | 9,78 | 9,87 | -1,10% | 1.014.337,00 |
| 04.06.2025 | 9,99 | 10,25 | 9,82 | 9,98 | 0,40% | 1.403.115,00 |
| 03.06.2025 | 9,50 | 10,00 | 9,36 | 9,94 | 4,08% | 1.490.852,00 |
| 02.06.2025 | 9,52 | 9,74 | 9,32 | 9,55 | 0,32% | 1.420.881,00 |
| 30.05.2025 | 9,19 | 9,61 | 9,07 | 9,52 | 2,26% | 1.759.862,00 |
| 29.05.2025 | 9,18 | 9,69 | 9,05 | 9,31 | 1,75% | 1.752.597,00 |
| 28.05.2025 | 9,14 | 9,25 | 8,98 | 9,15 | 0,11% | 1.147.710,00 |
| 27.05.2025 | 9,13 | 9,35 | 8,97 | 9,14 | 2,35% | 1.383.264,00 |
| 23.05.2025 | 8,58 | 8,99 | 8,50 | 8,93 | 1,02% | 1.009.570,00 |
| 22.05.2025 | 9,06 | 9,13 | 8,81 | 8,84 | -2,75% | 866.506,00 |
| 21.05.2025 | 9,18 | 9,43 | 8,92 | 9,09 | -2,88% | 1.228.231,00 |
| 20.05.2025 | 9,16 | 9,41 | 9,01 | 9,36 | 1,74% | 1.184.307,00 |
| 19.05.2025 | 8,86 | 9,20 | 8,86 | 9,20 | 1,66% | 1.033.894,00 |
| 16.05.2025 | 8,95 | 9,12 | 8,81 | 9,05 | 1,57% | 964.173,00 |
| 15.05.2025 | 9,05 | 9,07 | 8,77 | 8,91 | -1,44% | 920.322,00 |
| 14.05.2025 | 9,32 | 9,41 | 9,02 | 9,04 | -2,69% | 1.685.661,00 |
| 13.05.2025 | 9,65 | 9,79 | 9,25 | 9,29 | -2,31% | 1.022.564,00 |
| 12.05.2025 | 9,49 | 9,81 | 9,10 | 9,51 | 5,32% | 1.619.711,00 |
| 09.05.2025 | 9,40 | 9,50 | 9,03 | 9,03 | -2,59% | 1.151.980,00 |
| 08.05.2025 | 8,95 | 9,51 | 8,80 | 9,27 | 5,22% | 1.810.093,00 |
| 07.05.2025 | 9,04 | 9,11 | 8,38 | 8,81 | 0,00% | 3.407.132,00 |
| 06.05.2025 | 10,00 | 10,20 | 8,75 | 8,81 | -12,16% | 5.517.444,00 |
| 05.05.2025 | 9,80 | 10,18 | 9,47 | 10,03 | 1,93% | 5.714.601,00 |
| 02.05.2025 | 8,81 | 10,28 | 8,57 | 9,84 | 33,70% | 15.572.026,00 |
| 01.05.2025 | 7,44 | 7,51 | 7,20 | 7,36 | 0,00% | 2.016.780,00 |
| 30.04.2025 | 7,41 | 7,67 | 7,16 | 7,36 | -3,29% | 1.990.973,00 |
| 29.04.2025 | 7,76 | 7,80 | 7,46 | 7,61 | -2,06% | 1.681.472,00 |
| 28.04.2025 | 7,92 | 8,05 | 7,71 | 7,77 | -1,65% | 1.138.470,00 |
| 25.04.2025 | 7,80 | 7,96 | 7,68 | 7,90 | 0,13% | 868.155,00 |
| 24.04.2025 | 7,36 | 8,03 | 7,26 | 7,89 | 6,91% | 2.358.308,00 |
| 23.04.2025 | 7,42 | 7,86 | 7,33 | 7,38 | 5,28% | 1.886.370,00 |
| 22.04.2025 | 6,90 | 7,19 | 6,90 | 7,01 | 2,64% | 2.618.330,00 |
| 21.04.2025 | 7,17 | 7,39 | 6,78 | 6,83 | -6,82% | 2.309.545,00 |
| 17.04.2025 | 7,41 | 7,55 | 7,25 | 7,33 | -2,14% | 1.270.322,00 |
| 16.04.2025 | 7,63 | 7,73 | 7,30 | 7,49 | -3,23% | 860.045,00 |
| 15.04.2025 | 7,78 | 8,01 | 7,61 | 7,74 | -1,02% | 1.485.180,00 |
| 14.04.2025 | 8,10 | 8,20 | 7,64 | 7,82 | -1,51% | 2.741.678,00 |
| 11.04.2025 | 7,61 | 8,30 | 7,38 | 7,94 | 2,78% | 4.142.631,00 |
| 10.04.2025 | 8,13 | 8,14 | 7,52 | 7,73 | -7,82% | 1.700.358,00 |
| 09.04.2025 | 7,37 | 8,61 | 7,30 | 8,38 | 9,33% | 3.083.749,00 |
| 08.04.2025 | 8,08 | 8,49 | 7,44 | 7,67 | -0,52% | 3.220.745,00 |
| 07.04.2025 | 6,86 | 8,14 | 6,71 | 7,71 | 3,15% | 3.454.180,00 |
| 04.04.2025 | 7,10 | 7,62 | 6,68 | 7,47 | 0,81% | 2.713.448,00 |
| 03.04.2025 | 7,36 | 8,07 | 7,36 | 7,41 | -6,68% | 2.826.143,00 |
| 02.04.2025 | 7,38 | 8,04 | 7,30 | 7,94 | 5,59% | 2.191.724,00 |
| 01.04.2025 | 7,35 | 7,63 | 7,13 | 7,52 | 1,21% | 2.403.291,00 |
| 31.03.2025 | 7,27 | 7,68 | 7,11 | 7,43 | -3,13% | 1.892.732,00 |
| 28.03.2025 | 8,22 | 8,24 | 7,50 | 7,67 | -6,69% | 1.563.957,00 |
| 27.03.2025 | 8,17 | 8,53 | 7,99 | 8,22 | -0,24% | 3.122.401,00 |
| 26.03.2025 | 8,42 | 8,54 | 8,15 | 8,24 | -2,14% | 1.825.208,00 |
| 25.03.2025 | 8,61 | 8,74 | 8,37 | 8,42 | -2,77% | 1.802.934,00 |
| 24.03.2025 | 8,57 | 9,01 | 8,43 | 8,66 | 3,10% | 2.479.386,00 |
| 21.03.2025 | 8,05 | 8,66 | 7,80 | 8,40 | 8,39% | 2.855.227,00 |
| 20.03.2025 | 7,48 | 7,81 | 7,38 | 7,75 | 2,51% | 1.864.435,00 |
| 19.03.2025 | 7,30 | 8,08 | 7,26 | 7,56 | 2,86% | 1.832.910,00 |
| 18.03.2025 | 7,44 | 7,57 | 6,92 | 7,35 | -2,52% | 2.352.309,00 |
| 17.03.2025 | 7,26 | 7,68 | 7,11 | 7,54 | 3,57% | 1.677.253,00 |
| 14.03.2025 | 7,30 | 7,45 | 7,04 | 7,28 | 1,53% | 1.821.336,00 |
| 13.03.2025 | 7,50 | 7,58 | 6,96 | 7,17 | -5,91% | 1.275.013,00 |
| 12.03.2025 | 7,59 | 7,89 | 7,43 | 7,62 | 1,74% | 2.454.883,00 |
| 11.03.2025 | 6,71 | 7,50 | 6,26 | 7,49 | 12,29% | 2.567.697,00 |
| 10.03.2025 | 7,17 | 7,31 | 6,45 | 6,67 | -9,25% | 2.781.213,00 |
| 07.03.2025 | 7,68 | 7,92 | 7,08 | 7,35 | -5,41% | 2.535.901,00 |
| 06.03.2025 | 7,61 | 8,27 | 7,48 | 7,77 | -3,24% | 1.572.644,00 |
| 05.03.2025 | 6,97 | 8,49 | 6,79 | 8,03 | -1,11% | 4.921.867,00 |
| 04.03.2025 | 7,76 | 8,30 | 7,65 | 8,12 | 0,25% | 1.803.190,00 |
| 03.03.2025 | 8,30 | 8,50 | 7,86 | 8,10 | -1,94% | 1.269.633,00 |
| 28.02.2025 | 8,09 | 8,32 | 7,92 | 8,26 | 1,23% | 1.198.029,00 |
| 27.02.2025 | 8,41 | 8,58 | 8,16 | 8,16 | -2,39% | 870.664,00 |
| 26.02.2025 | 8,55 | 8,94 | 8,20 | 8,36 | -0,71% | 1.421.164,00 |
| 25.02.2025 | 8,52 | 8,52 | 7,92 | 8,42 | 0,00% | 1.714.696,00 |
| 24.02.2025 | 8,23 | 8,53 | 8,03 | 8,42 | 1,81% | 1.271.363,00 |
| 21.02.2025 | 8,47 | 8,62 | 8,09 | 8,27 | -0,72% | 1.430.003,00 |
| 20.02.2025 | 8,39 | 8,69 | 8,20 | 8,33 | -0,48% | 1.653.009,00 |
| 19.02.2025 | 8,14 | 8,67 | 8,11 | 8,37 | 1,21% | 2.448.178,00 |
| 18.02.2025 | 8,69 | 8,95 | 8,09 | 8,27 | -0,72% | 2.320.200,00 |
| 14.02.2025 | 8,60 | 8,74 | 8,19 | 8,33 | -2,23% | 2.005.472,00 |
| 13.02.2025 | 7,65 | 8,56 | 7,36 | 8,52 | 12,85% | 2.064.273,00 |
| 12.02.2025 | 7,55 | 7,71 | 6,97 | 7,55 | -3,21% | 1.650.494,00 |
| 11.02.2025 | 7,63 | 7,92 | 7,44 | 7,80 | 1,56% | 1.778.458,00 |
| 10.02.2025 | 7,87 | 7,89 | 7,37 | 7,68 | -2,04% | 1.897.237,00 |
| 07.02.2025 | 8,03 | 8,19 | 7,66 | 7,84 | -2,12% | 1.556.259,00 |
| 06.02.2025 | 8,17 | 8,31 | 7,75 | 8,01 | -0,50% | 1.478.823,00 |
| 05.02.2025 | 7,41 | 8,17 | 7,38 | 8,05 | 9,23% | 2.042.361,00 |
| 04.02.2025 | 7,66 | 7,86 | 7,27 | 7,37 | -4,29% | 1.119.704,00 |
| 03.02.2025 | 7,51 | 7,99 | 7,45 | 7,70 | -0,65% | 939.794,00 |
| 31.01.2025 | 7,96 | 8,24 | 7,68 | 7,75 | -1,40% | 901.499,00 |
| 30.01.2025 | 7,86 | 8,21 | 7,80 | 7,86 | 1,95% | 723.655,00 |
| 29.01.2025 | 7,86 | 8,04 | 7,45 | 7,71 | -1,78% | 885.113,00 |
| 28.01.2025 | 7,73 | 7,93 | 7,45 | 7,85 | 1,95% | 754.855,00 |
| 27.01.2025 | 7,84 | 8,15 | 7,57 | 7,70 | -3,63% | 937.585,00 |
| 24.01.2025 | 8,08 | 8,26 | 7,88 | 7,99 | -1,72% | 897.616,00 |
| 23.01.2025 | 7,99 | 8,23 | 7,65 | 8,13 | 1,50% | 2.217.997,00 |
| 22.01.2025 | 7,45 | 8,33 | 7,31 | 8,01 | 7,52% | 3.294.830,00 |
| 21.01.2025 | 6,95 | 7,50 | 6,95 | 7,45 | 9,40% | 1.765.790,00 |
| 17.01.2025 | 7,04 | 7,08 | 6,65 | 6,81 | -1,59% | 1.048.286,00 |
| 16.01.2025 | 7,19 | 7,19 | 6,51 | 6,92 | -3,35% | 1.659.352,00 |
| 15.01.2025 | 6,35 | 7,28 | 6,34 | 7,16 | 17,96% | 3.006.067,00 |
| 14.01.2025 | 6,56 | 6,65 | 5,98 | 6,07 | -6,04% | 971.149,00 |