Echtzeit-Aktienkurs Adaptive Biotechnologies Corp.
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,00 | 17,14 | 15,92 | 17,11 | 9,82% | 2.047.116,00 |
| 14.10.2025 | 15,24 | 15,78 | 15,21 | 15,58 | 0,52% | 1.209.993,00 |
| 13.10.2025 | 15,50 | 15,94 | 15,21 | 15,50 | 2,18% | 1.486.463,00 |
| 10.10.2025 | 15,79 | 15,83 | 15,13 | 15,17 | -3,07% | 978.938,00 |
| 09.10.2025 | 15,57 | 15,68 | 15,17 | 15,65 | 0,64% | 1.494.777,00 |
| 08.10.2025 | 14,50 | 15,58 | 14,39 | 15,55 | 8,36% | 1.950.964,00 |
| 07.10.2025 | 14,47 | 14,57 | 14,11 | 14,35 | -0,83% | 1.780.197,00 |
| 06.10.2025 | 14,64 | 14,97 | 14,43 | 14,47 | 1,62% | 2.327.391,00 |
| 02.10.2025 | 14,61 | 14,74 | 14,04 | 14,24 | -2,20% | 2.229.457,00 |
| 01.10.2025 | 14,93 | 15,26 | 14,52 | 14,56 | -2,67% | 2.679.819,00 |
| 30.09.2025 | 14,00 | 15,04 | 13,95 | 14,96 | 11,14% | 4.722.265,00 |
| 29.09.2025 | 13,38 | 13,65 | 13,07 | 13,46 | 1,82% | 1.716.618,00 |
| 26.09.2025 | 13,13 | 13,25 | 12,82 | 13,22 | 0,69% | 1.455.870,00 |
| 25.09.2025 | 12,62 | 13,33 | 12,51 | 13,13 | 2,42% | 1.668.303,00 |
| 24.09.2025 | 13,80 | 13,88 | 12,71 | 12,82 | -7,97% | 1.716.920,00 |
| 23.09.2025 | 13,93 | 14,48 | 13,82 | 13,93 | -0,07% | 2.106.210,00 |
| 22.09.2025 | 13,37 | 14,27 | 13,26 | 13,94 | 4,34% | 2.541.391,00 |
| 19.09.2025 | 13,87 | 13,90 | 13,26 | 13,36 | -2,98% | 2.628.359,00 |
| 18.09.2025 | 12,99 | 13,79 | 12,93 | 13,77 | 7,41% | 1.458.590,00 |
| 17.09.2025 | 12,97 | 13,33 | 12,59 | 12,82 | -0,70% | 1.434.635,00 |
| 16.09.2025 | 13,07 | 13,23 | 12,69 | 12,91 | -1,30% | 1.513.634,00 |
| 15.09.2025 | 12,62 | 13,15 | 12,51 | 13,08 | 3,73% | 1.461.836,00 |
| 12.09.2025 | 13,54 | 13,63 | 12,60 | 12,61 | -6,52% | 1.949.575,00 |
| 11.09.2025 | 12,49 | 13,68 | 12,46 | 13,49 | 8,62% | 3.093.481,00 |
| 10.09.2025 | 12,67 | 13,02 | 12,34 | 12,42 | -1,51% | 1.779.522,00 |
| 09.09.2025 | 12,51 | 12,68 | 12,36 | 12,61 | 0,56% | 1.092.696,00 |
| 08.09.2025 | 12,84 | 13,10 | 12,46 | 12,54 | -2,41% | 1.830.410,00 |
| 05.09.2025 | 13,18 | 13,21 | 12,52 | 12,85 | -1,31% | 1.374.014,00 |
| 04.09.2025 | 12,84 | 13,02 | 12,53 | 13,02 | 1,32% | 3.150.377,00 |
| 03.09.2025 | 12,80 | 13,25 | 12,68 | 12,85 | 0,08% | 1.891.912,00 |
| 02.09.2025 | 12,90 | 13,23 | 12,68 | 12,84 | -2,58% | 1.354.105,00 |
| 29.08.2025 | 13,33 | 13,33 | 12,92 | 13,18 | -0,98% | 2.423.913,00 |
| 28.08.2025 | 13,10 | 13,52 | 13,04 | 13,31 | 2,62% | 1.799.444,00 |
| 27.08.2025 | 12,74 | 13,01 | 12,63 | 12,97 | 1,33% | 1.647.865,00 |
| 26.08.2025 | 12,76 | 12,85 | 12,62 | 12,80 | 1,03% | 1.205.257,00 |
| 25.08.2025 | 12,93 | 13,04 | 12,64 | 12,67 | -2,54% | 1.157.872,00 |
| 22.08.2025 | 12,68 | 13,40 | 12,58 | 13,00 | 2,93% | 1.947.141,00 |
| 21.08.2025 | 12,18 | 12,82 | 12,10 | 12,63 | 2,72% | 1.295.988,00 |
| 20.08.2025 | 12,51 | 12,63 | 12,22 | 12,30 | -2,11% | 1.499.132,00 |
| 19.08.2025 | 12,36 | 12,71 | 12,23 | 12,56 | 1,21% | 2.195.436,00 |
| 18.08.2025 | 13,00 | 13,01 | 11,92 | 12,41 | -4,83% | 2.500.209,00 |
| 15.08.2025 | 12,98 | 13,16 | 12,79 | 13,04 | 0,93% | 1.878.221,00 |
| 14.08.2025 | 12,73 | 13,24 | 12,62 | 12,92 | -0,62% | 1.369.511,00 |
| 13.08.2025 | 12,70 | 13,37 | 12,66 | 13,00 | 2,69% | 2.359.707,00 |
| 12.08.2025 | 12,20 | 12,93 | 12,18 | 12,66 | 4,20% | 1.987.056,00 |
| 11.08.2025 | 12,18 | 12,67 | 11,94 | 12,15 | -0,41% | 1.824.629,00 |
| 08.08.2025 | 12,62 | 12,67 | 11,85 | 12,20 | -2,71% | 3.119.739,00 |
| 07.08.2025 | 11,40 | 12,92 | 11,40 | 12,54 | 7,27% | 5.163.878,00 |
| 06.08.2025 | 12,35 | 12,83 | 10,66 | 11,69 | 5,79% | 4.649.076,00 |
| 05.08.2025 | 11,00 | 11,69 | 10,73 | 11,05 | 1,28% | 3.448.038,00 |
| 04.08.2025 | 10,36 | 10,94 | 10,19 | 10,91 | 5,61% | 1.900.467,00 |
| 01.08.2025 | 10,02 | 10,45 | 10,02 | 10,33 | 0,88% | 1.711.014,00 |
| 31.07.2025 | 10,35 | 10,46 | 9,96 | 10,24 | -1,92% | 1.696.696,00 |
| 30.07.2025 | 10,41 | 10,71 | 10,28 | 10,44 | 0,48% | 1.298.648,00 |
| 29.07.2025 | 10,81 | 10,81 | 10,25 | 10,39 | -2,07% | 1.010.945,00 |
| 28.07.2025 | 10,85 | 10,85 | 10,37 | 10,61 | -1,30% | 1.179.457,00 |
| 25.07.2025 | 10,73 | 10,85 | 10,54 | 10,75 | 0,84% | 1.389.590,00 |
| 24.07.2025 | 10,88 | 11,18 | 10,64 | 10,66 | -1,93% | 1.364.864,00 |
| 23.07.2025 | 10,68 | 10,88 | 10,43 | 10,87 | 3,23% | 1.537.826,00 |
| 22.07.2025 | 10,31 | 10,79 | 10,26 | 10,53 | 2,13% | 1.844.650,00 |
| 21.07.2025 | 10,50 | 10,77 | 10,22 | 10,31 | -0,77% | 1.497.063,00 |
| 18.07.2025 | 10,66 | 10,77 | 10,25 | 10,39 | -1,05% | 1.440.169,00 |
| 17.07.2025 | 10,84 | 10,86 | 10,45 | 10,50 | -3,05% | 1.631.129,00 |
| 16.07.2025 | 11,20 | 11,28 | 10,59 | 10,83 | -2,08% | 2.335.723,00 |
| 15.07.2025 | 11,62 | 11,65 | 11,01 | 11,06 | -4,24% | 1.592.743,00 |
| 14.07.2025 | 11,75 | 11,90 | 11,35 | 11,55 | -2,28% | 1.030.569,00 |
| 11.07.2025 | 12,04 | 12,05 | 11,66 | 11,82 | -2,15% | 1.626.943,00 |
| 10.07.2025 | 11,97 | 12,36 | 11,84 | 12,08 | 1,26% | 2.654.417,00 |
| 09.07.2025 | 11,95 | 12,05 | 11,59 | 11,93 | 1,62% | 2.201.673,00 |
| 08.07.2025 | 11,74 | 11,98 | 11,47 | 11,74 | 0,00% | 1.670.548,00 |
| 07.07.2025 | 11,84 | 11,89 | 11,41 | 11,74 | -0,51% | 1.894.808,00 |
| 03.07.2025 | 11,88 | 11,96 | 11,48 | 11,80 | 2,79% | 1.018.695,00 |
| 02.07.2025 | 11,25 | 11,81 | 11,20 | 11,48 | 2,59% | 1.611.921,00 |
| 01.07.2025 | 11,40 | 11,60 | 11,17 | 11,19 | -3,95% | 2.696.923,00 |
| 30.06.2025 | 11,81 | 11,90 | 11,46 | 11,65 | -1,19% | 2.489.841,00 |
| 27.06.2025 | 12,15 | 12,30 | 11,56 | 11,79 | -3,04% | 9.528.457,00 |
| 26.06.2025 | 11,78 | 12,43 | 11,54 | 12,16 | 1,50% | 4.508.180,00 |
| 25.06.2025 | 10,74 | 12,07 | 10,62 | 11,98 | 12,49% | 5.410.700,00 |
| 24.06.2025 | 10,70 | 10,84 | 10,45 | 10,65 | 0,85% | 1.508.280,00 |
| 23.06.2025 | 10,27 | 10,63 | 10,20 | 10,56 | 1,73% | 1.389.136,00 |
| 20.06.2025 | 10,57 | 10,70 | 10,26 | 10,38 | -0,86% | 1.770.394,00 |
| 18.06.2025 | 10,35 | 10,85 | 10,12 | 10,47 | 3,25% | 2.894.427,00 |
| 17.06.2025 | 10,25 | 10,44 | 10,11 | 10,14 | -1,46% | 1.191.587,00 |
| 16.06.2025 | 10,45 | 10,52 | 10,08 | 10,29 | -0,29% | 1.158.653,00 |
| 13.06.2025 | 9,97 | 10,47 | 9,90 | 10,32 | -0,86% | 979.216,00 |
| 12.06.2025 | 10,55 | 10,71 | 10,37 | 10,41 | -2,07% | 974.746,00 |
| 11.06.2025 | 10,52 | 10,87 | 10,37 | 10,63 | 1,63% | 1.382.009,00 |
| 10.06.2025 | 10,56 | 10,71 | 10,41 | 10,46 | 0,10% | 1.033.540,00 |
| 09.06.2025 | 10,27 | 10,63 | 9,94 | 10,45 | 3,57% | 1.332.785,00 |
| 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 |