8,010$
3,69%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp.
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 7,60 | 8,29 | 7,39 | 8,01 | 3,69% | 372.677,00 |
| 10.04.2025 | 8,13 | 8,14 | 7,52 | 7,73 | -7,71% | 1.684.949,00 |
| 09.04.2025 | 7,37 | 8,61 | 7,30 | 8,37 | 9,20% | 2.939.212,00 |
| 08.04.2025 | 8,08 | 8,48 | 7,44 | 7,67 | -0,58% | 3.189.410,00 |
| 07.04.2025 | 6,86 | 8,13 | 6,71 | 7,71 | 3,21% | 3.435.442,00 |
| 04.04.2025 | 7,10 | 7,62 | 6,68 | 7,47 | 0,81% | 2.713.448,00 |
| 03.04.2025 | 7,36 | 8,05 | 7,36 | 7,41 | -6,68% | 2.825.910,00 |
| 02.04.2025 | 7,38 | 8,04 | 7,30 | 7,94 | 5,59% | 2.181.196,00 |
| 01.04.2025 | 7,35 | 7,63 | 7,13 | 7,52 | 1,35% | 2.403.283,00 |
| 31.03.2025 | 7,27 | 7,68 | 7,11 | 7,42 | -3,26% | 1.892.186,00 |
| 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% | 2.778.076,00 |
| 26.03.2025 | 8,42 | 8,54 | 8,15 | 8,24 | -2,14% | 1.825.043,00 |
| 25.03.2025 | 8,61 | 8,74 | 8,37 | 8,42 | -2,77% | 1.794.146,00 |
| 24.03.2025 | 8,57 | 9,01 | 8,43 | 8,66 | 3,10% | 2.477.867,00 |
| 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% | 1.864.275,00 |
| 19.03.2025 | 7,30 | 8,08 | 7,26 | 7,56 | 2,86% | 1.832.583,00 |
| 18.03.2025 | 7,44 | 7,57 | 6,92 | 7,35 | -2,65% | 2.346.099,00 |
| 17.03.2025 | 7,26 | 7,68 | 7,11 | 7,55 | 3,71% | 1.676.370,00 |
| 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% | 1.274.865,00 |
| 12.03.2025 | 7,59 | 7,89 | 7,43 | 7,62 | 1,74% | 2.454.427,00 |
| 11.03.2025 | 6,71 | 7,50 | 6,26 | 7,49 | 12,29% | 2.517.815,00 |
| 10.03.2025 | 7,17 | 7,31 | 6,45 | 6,67 | -9,25% | 2.779.247,00 |
| 07.03.2025 | 7,68 | 7,92 | 7,08 | 7,35 | -5,28% | 2.535.901,00 |
| 06.03.2025 | 7,61 | 8,27 | 7,48 | 7,76 | -3,30% | 1.567.857,00 |
| 05.03.2025 | 6,97 | 8,49 | 6,79 | 8,03 | -1,05% | 4.918.910,00 |
| 04.03.2025 | 7,76 | 8,30 | 7,65 | 8,11 | 0,19% | 1.616.391,00 |
| 03.03.2025 | 8,30 | 8,50 | 7,86 | 8,10 | -2,00% | 1.268.360,00 |
| 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 | -0,59% | 1.420.960,00 |
| 25.02.2025 | 8,52 | 8,52 | 7,92 | 8,41 | -0,18% | 1.714.254,00 |
| 24.02.2025 | 8,23 | 8,53 | 8,03 | 8,43 | 1,87% | 1.271.041,00 |
| 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% | 1.650.651,00 |
| 19.02.2025 | 8,14 | 8,67 | 8,11 | 8,37 | 1,21% | 2.304.475,00 |
| 18.02.2025 | 8,69 | 8,95 | 8,09 | 8,27 | -0,72% | 2.317.800,00 |
| 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% | 2.062.252,00 |
| 12.02.2025 | 7,55 | 7,71 | 6,97 | 7,55 | -3,21% | 1.649.941,00 |
| 11.02.2025 | 7,63 | 7,92 | 7,44 | 7,80 | 1,56% | 1.777.764,00 |
| 10.02.2025 | 7,87 | 7,89 | 7,37 | 7,68 | -2,04% | 1.896.390,00 |
| 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% | 1.477.162,00 |
| 05.02.2025 | 7,41 | 8,17 | 7,38 | 8,05 | 9,23% | 2.031.131,00 |
| 04.02.2025 | 7,66 | 7,86 | 7,27 | 7,37 | -4,29% | 1.080.897,00 |
| 03.02.2025 | 7,51 | 7,99 | 7,45 | 7,70 | -0,65% | 937.218,00 |
| 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% | 708.369,00 |
| 29.01.2025 | 7,86 | 8,04 | 7,45 | 7,71 | -1,78% | 885.110,00 |
| 28.01.2025 | 7,73 | 7,93 | 7,45 | 7,85 | 1,95% | 752.630,00 |
| 27.01.2025 | 7,84 | 8,15 | 7,57 | 7,70 | -3,63% | 937.275,00 |
| 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% | 2.217.891,00 |
| 22.01.2025 | 7,45 | 8,33 | 7,31 | 8,01 | 7,52% | 3.152.432,00 |
| 21.01.2025 | 6,95 | 7,50 | 6,95 | 7,45 | 9,40% | 1.762.323,00 |
| 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% | 1.657.175,00 |
| 15.01.2025 | 6,35 | 7,28 | 6,34 | 7,16 | 17,96% | 2.993.692,00 |
| 14.01.2025 | 6,56 | 6,65 | 5,98 | 6,07 | -6,04% | 942.556,00 |
| 13.01.2025 | 6,34 | 6,63 | 6,11 | 6,46 | -0,62% | 1.155.446,00 |
| 10.01.2025 | 6,48 | 6,57 | 6,23 | 6,50 | -2,84% | 1.317.119,00 |
| 08.01.2025 | 7,00 | 7,08 | 6,61 | 6,69 | -5,77% | 1.800.482,00 |
| 07.01.2025 | 7,05 | 7,44 | 6,67 | 7,10 | 0,71% | 2.249.089,00 |
| 06.01.2025 | 7,25 | 7,46 | 6,99 | 7,05 | -2,08% | 3.110.166,00 |
| 03.01.2025 | 6,31 | 7,22 | 6,31 | 7,20 | 16,32% | 1.081.118,00 |
| 02.01.2025 | 6,09 | 6,45 | 5,96 | 6,19 | 3,25% | 655.276,00 |
| 31.12.2024 | 6,14 | 6,27 | 5,96 | 6,00 | -1,88% | 597.636,00 |
| 30.12.2024 | 6,16 | 6,23 | 5,91 | 6,11 | -2,86% | 669.603,00 |
| 27.12.2024 | 6,49 | 6,52 | 6,19 | 6,29 | -2,33% | 735.644,00 |
| 26.12.2024 | 6,34 | 6,51 | 6,30 | 6,44 | 0,78% | 656.782,00 |
| 24.12.2024 | 6,33 | 6,41 | 6,19 | 6,39 | 1,11% | 412.740,00 |
| 23.12.2024 | 6,37 | 6,51 | 6,20 | 6,32 | -1,10% | 707.381,00 |
| 20.12.2024 | 5,84 | 6,51 | 5,84 | 6,39 | 6,50% | 1.566.766,00 |
| 19.12.2024 | 6,04 | 6,09 | 5,81 | 6,00 | 0,50% | 900.907,00 |
| 18.12.2024 | 6,63 | 6,88 | 5,81 | 5,97 | -8,44% | 1.716.021,00 |
| 17.12.2024 | 6,78 | 6,93 | 6,39 | 6,52 | -3,83% | 1.741.654,00 |
| 16.12.2024 | 6,29 | 6,79 | 6,13 | 6,78 | 7,62% | 1.236.714,00 |
| 13.12.2024 | 6,11 | 6,37 | 5,98 | 6,30 | 2,27% | 1.183.285,00 |
| 12.12.2024 | 6,29 | 6,36 | 6,07 | 6,16 | -3,45% | 1.044.856,00 |
| 11.12.2024 | 6,81 | 6,81 | 6,37 | 6,38 | -4,92% | 1.056.000,00 |
| 10.12.2024 | 6,44 | 7,07 | 6,29 | 6,71 | 4,19% | 1.436.481,00 |
| 09.12.2024 | 6,33 | 6,69 | 6,28 | 6,44 | 2,71% | 1.097.934,00 |
| 06.12.2024 | 6,19 | 6,35 | 6,03 | 6,27 | 3,29% | 621.260,00 |
| 05.12.2024 | 6,31 | 6,31 | 5,94 | 6,07 | -1,14% | 1.088.738,00 |
| 04.12.2024 | 6,30 | 6,45 | 6,10 | 6,14 | -2,54% | 1.143.994,00 |
| 03.12.2024 | 6,50 | 6,55 | 6,16 | 6,30 | -3,52% | 1.064.618,00 |
| 02.12.2024 | 5,95 | 6,58 | 5,87 | 6,53 | 9,93% | 1.690.244,00 |
| 29.11.2024 | 5,75 | 6,00 | 5,69 | 5,94 | 3,66% | 660.525,00 |
| 27.11.2024 | 5,72 | 5,82 | 5,52 | 5,73 | 0,88% | 998.633,00 |
| 26.11.2024 | 5,64 | 5,93 | 5,29 | 5,68 | 1,79% | 1.702.181,00 |
| 25.11.2024 | 4,81 | 5,79 | 4,76 | 5,58 | 18,98% | 3.856.570,00 |
| 22.11.2024 | 4,35 | 4,70 | 4,29 | 4,69 | 7,32% | 2.328.900,00 |
| 21.11.2024 | 4,41 | 4,49 | 4,28 | 4,37 | -1,13% | 369.279,00 |
| 20.11.2024 | 4,42 | 4,57 | 4,33 | 4,42 | -1,34% | 1.819.296,00 |
| 19.11.2024 | 4,58 | 4,64 | 4,38 | 4,48 | -4,27% | 1.707.251,00 |
| 18.11.2024 | 5,01 | 5,10 | 4,66 | 4,68 | -7,87% | 1.390.075,00 |
| 15.11.2024 | 5,63 | 5,79 | 5,07 | 5,08 | -8,96% | 1.462.134,00 |