13,970$
-1,27%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp.
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 13,92 | 14,36 | 13,82 | 13,96 | -1,34% | 1.218.018,00 |
| 25.03.2026 | 14,23 | 14,51 | 13,94 | 14,15 | 1,65% | 2.165.456,00 |
| 24.03.2026 | 13,55 | 13,95 | 13,41 | 13,92 | 1,98% | 1.762.587,00 |
| 23.03.2026 | 14,08 | 14,12 | 13,57 | 13,65 | 0,52% | 1.274.359,00 |
| 20.03.2026 | 13,36 | 13,60 | 13,18 | 13,58 | 0,52% | 2.360.426,00 |
| 19.03.2026 | 13,10 | 13,60 | 12,97 | 13,51 | 1,73% | 1.331.847,00 |
| 18.03.2026 | 13,20 | 13,41 | 13,02 | 13,28 | -0,82% | 1.550.270,00 |
| 17.03.2026 | 13,35 | 13,67 | 13,18 | 13,39 | 0,53% | 1.735.314,00 |
| 16.03.2026 | 13,41 | 13,88 | 13,21 | 13,32 | 1,14% | 3.079.954,00 |
| 13.03.2026 | 13,05 | 13,28 | 12,69 | 13,17 | 5,78% | 3.902.533,00 |
| 12.03.2026 | 13,83 | 13,94 | 12,00 | 12,45 | -12,45% | 5.881.586,00 |
| 11.03.2026 | 14,38 | 14,39 | 13,81 | 14,22 | -2,07% | 2.109.878,00 |
| 10.03.2026 | 14,95 | 15,05 | 14,11 | 14,52 | -2,88% | 1.839.163,00 |
| 09.03.2026 | 14,50 | 15,17 | 14,21 | 14,95 | 0,61% | 3.493.245,00 |
| 06.03.2026 | 15,48 | 15,69 | 14,81 | 14,86 | -6,72% | 1.973.847,00 |
| 05.03.2026 | 16,20 | 16,35 | 15,74 | 15,93 | -3,10% | 1.850.817,00 |
| 04.03.2026 | 16,15 | 16,95 | 16,15 | 16,44 | 2,24% | 1.332.005,00 |
| 03.03.2026 | 15,54 | 16,56 | 15,11 | 16,08 | -0,25% | 1.777.133,00 |
| 02.03.2026 | 15,51 | 16,20 | 15,50 | 16,12 | 0,62% | 1.634.684,00 |
| 27.02.2026 | 16,23 | 16,23 | 15,81 | 16,02 | -2,67% | 2.049.762,00 |
| 26.02.2026 | 16,31 | 16,48 | 15,77 | 16,46 | 1,54% | 1.444.279,00 |
| 25.02.2026 | 16,18 | 16,50 | 15,85 | 16,21 | 1,00% | 1.078.087,00 |
| 24.02.2026 | 15,39 | 16,21 | 15,39 | 16,05 | 4,29% | 1.575.294,00 |
| 23.02.2026 | 14,82 | 15,48 | 14,75 | 15,39 | 1,25% | 1.843.754,00 |
| 20.02.2026 | 15,91 | 15,94 | 15,03 | 15,20 | -5,30% | 1.661.424,00 |
| 19.02.2026 | 15,74 | 16,18 | 15,57 | 16,05 | 1,13% | 1.056.400,00 |
| 18.02.2026 | 15,76 | 16,08 | 15,60 | 15,87 | 0,51% | 1.669.452,00 |
| 17.02.2026 | 15,98 | 16,35 | 15,72 | 15,79 | -1,56% | 1.022.077,00 |
| 13.02.2026 | 15,53 | 16,42 | 15,42 | 16,04 | 3,22% | 1.344.899,00 |
| 12.02.2026 | 15,66 | 15,81 | 15,07 | 15,54 | -0,51% | 1.632.464,00 |
| 11.02.2026 | 15,80 | 15,94 | 14,85 | 15,62 | -0,13% | 1.969.475,00 |
| 10.02.2026 | 15,84 | 16,08 | 15,49 | 15,64 | -1,39% | 1.334.563,00 |
| 09.02.2026 | 15,89 | 16,18 | 15,30 | 15,86 | 0,57% | 2.466.647,00 |
| 06.02.2026 | 17,82 | 17,98 | 15,07 | 15,77 | -4,25% | 4.140.316,00 |
| 05.02.2026 | 17,17 | 17,88 | 16,37 | 16,47 | -4,80% | 2.497.354,00 |
| 04.02.2026 | 18,46 | 18,51 | 16,87 | 17,30 | -6,49% | 2.166.897,00 |
| 03.02.2026 | 18,66 | 19,80 | 18,03 | 18,50 | 0,60% | 2.067.733,00 |
| 02.02.2026 | 18,29 | 18,88 | 18,13 | 18,39 | -0,59% | 2.249.189,00 |
| 30.01.2026 | 18,17 | 18,70 | 17,99 | 18,50 | 0,71% | 1.882.413,00 |
| 29.01.2026 | 18,41 | 18,48 | 17,65 | 18,37 | -0,70% | 1.547.577,00 |
| 28.01.2026 | 19,25 | 19,35 | 18,43 | 18,50 | -3,80% | 1.964.731,00 |
| 27.01.2026 | 19,20 | 19,42 | 18,75 | 19,23 | 0,58% | 1.377.574,00 |
| 26.01.2026 | 18,52 | 19,29 | 18,25 | 19,12 | 3,07% | 1.263.463,00 |
| 23.01.2026 | 19,05 | 19,10 | 18,24 | 18,55 | -2,68% | 1.342.836,00 |
| 22.01.2026 | 17,76 | 19,16 | 17,54 | 19,06 | 8,48% | 2.240.515,00 |
| 21.01.2026 | 17,79 | 17,99 | 17,32 | 17,57 | -1,68% | 1.668.114,00 |
| 20.01.2026 | 16,55 | 18,14 | 16,55 | 17,87 | 2,00% | 2.119.828,00 |
| 16.01.2026 | 17,79 | 17,89 | 17,40 | 17,52 | -1,46% | 1.042.637,00 |
| 15.01.2026 | 18,15 | 18,39 | 17,66 | 17,78 | -1,44% | 1.036.920,00 |
| 14.01.2026 | 17,98 | 18,18 | 17,56 | 18,04 | -0,17% | 1.866.379,00 |
| 13.01.2026 | 18,29 | 18,49 | 17,44 | 18,07 | -1,04% | 1.847.185,00 |
| 12.01.2026 | 17,51 | 18,50 | 17,32 | 18,26 | 15,86% | 3.587.884,00 |
| 09.01.2026 | 16,01 | 16,29 | 15,45 | 15,76 | -1,25% | 2.468.957,00 |
| 08.01.2026 | 16,52 | 16,81 | 15,53 | 15,96 | -4,60% | 2.074.384,00 |
| 07.01.2026 | 16,21 | 17,33 | 16,21 | 16,73 | 3,85% | 2.069.335,00 |
| 06.01.2026 | 16,17 | 16,82 | 15,78 | 16,11 | -0,37% | 3.352.311,00 |
| 05.01.2026 | 15,78 | 16,19 | 15,31 | 16,17 | 1,63% | 3.424.820,00 |
| 02.01.2026 | 16,27 | 16,47 | 15,74 | 15,91 | -2,03% | 1.060.412,00 |
| 31.12.2025 | 16,47 | 16,82 | 16,12 | 16,24 | -1,10% | 1.969.470,00 |
| 30.12.2025 | 16,54 | 16,62 | 16,05 | 16,42 | -1,38% | 1.529.659,00 |
| 29.12.2025 | 16,52 | 16,82 | 16,35 | 16,65 | -0,30% | 2.236.999,00 |
| 26.12.2025 | 16,64 | 17,04 | 16,48 | 16,70 | 0,12% | 909.652,00 |
| 24.12.2025 | 16,51 | 16,78 | 16,33 | 16,68 | -0,42% | 907.236,00 |
| 23.12.2025 | 17,21 | 17,42 | 16,66 | 16,75 | -3,79% | 2.271.564,00 |
| 22.12.2025 | 17,06 | 17,50 | 16,86 | 17,41 | 2,41% | 1.785.178,00 |
| 19.12.2025 | 16,51 | 17,17 | 16,34 | 17,00 | 3,03% | 2.852.081,00 |
| 18.12.2025 | 16,53 | 16,99 | 16,46 | 16,50 | 2,36% | 2.866.159,00 |
| 17.12.2025 | 15,81 | 16,48 | 15,60 | 16,12 | 1,19% | 2.430.932,00 |
| 16.12.2025 | 15,66 | 16,06 | 15,50 | 15,93 | 1,53% | 2.279.986,00 |
| 15.12.2025 | 16,03 | 16,08 | 15,35 | 15,69 | 1,62% | 3.004.642,00 |
| 12.12.2025 | 15,38 | 15,53 | 15,11 | 15,44 | 0,13% | 2.452.523,00 |
| 11.12.2025 | 15,74 | 16,07 | 14,94 | 15,42 | -2,03% | 2.298.439,00 |
| 10.12.2025 | 14,93 | 16,26 | 14,91 | 15,74 | 5,92% | 4.365.189,00 |
| 09.12.2025 | 14,74 | 15,62 | 14,69 | 14,86 | -0,60% | 3.453.268,00 |
| 08.12.2025 | 14,71 | 15,24 | 14,58 | 14,95 | 1,36% | 3.757.354,00 |
| 05.12.2025 | 16,24 | 16,25 | 14,65 | 14,75 | -15,52% | 7.131.157,00 |
| 04.12.2025 | 16,86 | 17,58 | 16,45 | 17,46 | 1,93% | 2.928.101,00 |
| 03.12.2025 | 18,87 | 18,87 | 16,50 | 17,13 | -8,35% | 4.712.963,00 |
| 02.12.2025 | 18,84 | 19,27 | 18,52 | 18,69 | -0,80% | 1.050.461,00 |
| 01.12.2025 | 19,26 | 19,31 | 18,59 | 18,84 | -4,17% | 1.944.007,00 |
| 28.11.2025 | 19,72 | 19,72 | 19,25 | 19,66 | -0,30% | 926.835,00 |
| 26.11.2025 | 20,23 | 20,34 | 19,40 | 19,72 | -2,95% | 1.880.510,00 |
| 25.11.2025 | 20,36 | 20,76 | 19,60 | 20,32 | -0,68% | 2.747.442,00 |
| 24.11.2025 | 18,95 | 20,65 | 18,40 | 20,46 | 9,94% | 4.345.909,00 |
| 21.11.2025 | 16,28 | 18,98 | 16,18 | 18,61 | 14,03% | 5.068.292,00 |
| 20.11.2025 | 15,58 | 16,97 | 15,58 | 16,32 | 7,72% | 3.968.168,00 |
| 19.11.2025 | 13,85 | 15,38 | 13,73 | 15,15 | 10,18% | 2.817.184,00 |
| 18.11.2025 | 13,53 | 13,95 | 13,28 | 13,75 | 0,29% | 1.992.804,00 |
| 17.11.2025 | 14,00 | 14,24 | 13,65 | 13,71 | -2,77% | 1.703.365,00 |
| 14.11.2025 | 13,71 | 14,21 | 13,45 | 14,10 | -0,28% | 1.627.684,00 |
| 13.11.2025 | 14,18 | 14,29 | 13,93 | 14,14 | -2,48% | 2.318.049,00 |
| 12.11.2025 | 14,64 | 15,05 | 14,36 | 14,50 | -0,21% | 1.731.962,00 |
| 11.11.2025 | 14,65 | 14,95 | 14,26 | 14,53 | -1,22% | 1.613.293,00 |
| 10.11.2025 | 14,88 | 15,19 | 14,35 | 14,71 | -0,54% | 2.748.024,00 |
| 07.11.2025 | 15,31 | 15,37 | 14,53 | 14,79 | -4,95% | 2.944.676,00 |
| 06.11.2025 | 16,95 | 17,38 | 15,38 | 15,56 | -11,54% | 3.634.017,00 |
| 05.11.2025 | 16,85 | 17,75 | 16,62 | 17,59 | 3,96% | 1.882.802,00 |
| 04.11.2025 | 16,77 | 17,51 | 16,51 | 16,92 | -2,42% | 1.347.783,00 |
| 03.11.2025 | 17,26 | 17,53 | 17,00 | 17,34 | -0,12% | 1.344.440,00 |
| 31.10.2025 | 16,90 | 17,76 | 16,81 | 17,36 | 2,66% | 1.910.994,00 |