14,590$
-6,23%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp.
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 15,26 | 15,36 | 14,54 | 14,57 | -6,36% | 106.635,00 |
| 06.11.2025 | 16,95 | 17,38 | 15,38 | 15,56 | -11,54% | 3.627.082,00 |
| 05.11.2025 | 16,85 | 17,75 | 16,62 | 17,59 | 3,93% | 1.861.952,00 |
| 04.11.2025 | 16,77 | 17,51 | 16,51 | 16,93 | -2,34% | 1.347.299,00 |
| 03.11.2025 | 17,26 | 17,53 | 17,00 | 17,33 | -0,17% | 1.339.152,00 |
| 31.10.2025 | 16,90 | 17,76 | 16,81 | 17,36 | 2,66% | 1.910.994,00 |
| 30.10.2025 | 16,98 | 17,37 | 16,78 | 16,91 | 0,65% | 1.485.330,00 |
| 29.10.2025 | 16,91 | 17,40 | 16,59 | 16,80 | -0,59% | 1.030.604,00 |
| 28.10.2025 | 17,01 | 17,18 | 16,80 | 16,90 | -1,29% | 831.051,00 |
| 27.10.2025 | 17,26 | 17,48 | 16,97 | 17,12 | -0,58% | 789.596,00 |
| 24.10.2025 | 17,20 | 17,59 | 17,16 | 17,22 | 0,35% | 1.213.734,00 |
| 23.10.2025 | 16,44 | 17,38 | 16,39 | 17,16 | 4,32% | 1.630.656,00 |
| 22.10.2025 | 17,02 | 17,24 | 16,21 | 16,45 | -5,19% | 2.088.512,00 |
| 21.10.2025 | 17,79 | 17,89 | 17,08 | 17,35 | -2,69% | 1.459.066,00 |
| 20.10.2025 | 16,73 | 17,87 | 16,63 | 17,83 | 9,39% | 2.513.038,00 |
| 17.10.2025 | 17,00 | 17,20 | 16,28 | 16,30 | -5,62% | 1.575.388,00 |
| 16.10.2025 | 17,11 | 17,62 | 16,97 | 17,27 | 0,82% | 1.552.447,00 |
| 15.10.2025 | 16,00 | 17,14 | 15,92 | 17,13 | 9,95% | 2.038.418,00 |
| 14.10.2025 | 15,24 | 15,78 | 15,21 | 15,58 | 0,52% | 1.209.057,00 |
| 13.10.2025 | 15,50 | 15,94 | 15,21 | 15,50 | 2,18% | 1.484.514,00 |
| 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% | 1.494.417,00 |
| 08.10.2025 | 14,50 | 15,58 | 14,39 | 15,55 | 8,36% | 1.947.675,00 |
| 07.10.2025 | 14,47 | 14,57 | 14,11 | 14,35 | -0,83% | 1.727.219,00 |
| 06.10.2025 | 14,64 | 14,97 | 14,43 | 14,47 | 0,63% | 2.053.443,00 |
| 03.10.2025 | 14,25 | 14,89 | 14,22 | 14,38 | 0,98% | 267.574,00 |
| 02.10.2025 | 14,61 | 14,74 | 14,04 | 14,24 | -2,20% | 2.225.971,00 |
| 01.10.2025 | 14,93 | 15,26 | 14,52 | 14,56 | -2,74% | 2.679.465,00 |
| 30.09.2025 | 14,00 | 15,04 | 13,95 | 14,97 | 11,22% | 4.716.305,00 |
| 29.09.2025 | 13,38 | 13,65 | 13,07 | 13,46 | 1,82% | 1.710.591,00 |
| 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% | 1.659.704,00 |
| 24.09.2025 | 13,80 | 13,88 | 12,71 | 12,82 | -7,97% | 1.713.400,00 |
| 23.09.2025 | 13,93 | 14,48 | 13,82 | 13,93 | -0,07% | 2.098.560,00 |
| 22.09.2025 | 13,37 | 14,27 | 13,26 | 13,94 | 4,34% | 2.539.651,00 |
| 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 | 7,33% | 1.445.423,00 |
| 17.09.2025 | 12,97 | 13,33 | 12,59 | 12,83 | -0,62% | 1.434.587,00 |
| 16.09.2025 | 13,07 | 13,23 | 12,69 | 12,91 | -1,30% | 1.511.233,00 |
| 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 | 1,24% | 2.867.036,00 |
| 03.09.2025 | 12,80 | 13,25 | 12,68 | 12,86 | 0,16% | 1.796.709,00 |
| 02.09.2025 | 12,90 | 13,23 | 12,68 | 12,84 | -2,58% | 1.171.661,00 |
| 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% | 1.798.938,00 |
| 27.08.2025 | 12,74 | 13,01 | 12,63 | 12,97 | 1,33% | 1.647.545,00 |
| 26.08.2025 | 12,76 | 12,85 | 12,62 | 12,80 | 1,03% | 1.205.167,00 |
| 25.08.2025 | 12,93 | 13,04 | 12,64 | 12,67 | -2,54% | 1.157.593,00 |
| 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% | 1.295.259,00 |
| 20.08.2025 | 12,51 | 12,63 | 12,22 | 12,30 | -2,11% | 1.498.610,00 |
| 19.08.2025 | 12,36 | 12,71 | 12,23 | 12,56 | 1,21% | 2.171.319,00 |
| 18.08.2025 | 13,00 | 13,01 | 11,92 | 12,41 | -4,83% | 2.475.935,00 |
| 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% | 1.366.257,00 |
| 13.08.2025 | 12,70 | 13,37 | 12,66 | 13,00 | 2,69% | 2.358.669,00 |
| 12.08.2025 | 12,20 | 12,93 | 12,18 | 12,66 | 4,20% | 1.765.123,00 |
| 11.08.2025 | 12,18 | 12,67 | 11,94 | 12,15 | -0,41% | 1.608.457,00 |
| 08.08.2025 | 12,62 | 12,67 | 11,85 | 12,20 | -2,79% | 3.119.739,00 |
| 07.08.2025 | 11,40 | 12,92 | 11,40 | 12,55 | 7,36% | 5.049.002,00 |
| 06.08.2025 | 12,35 | 12,83 | 10,66 | 11,69 | 5,79% | 4.644.833,00 |
| 05.08.2025 | 11,00 | 11,69 | 10,73 | 11,05 | 1,28% | 3.436.373,00 |
| 04.08.2025 | 10,36 | 10,94 | 10,19 | 10,91 | 5,61% | 1.895.920,00 |
| 01.08.2025 | 10,02 | 10,45 | 10,02 | 10,33 | 0,83% | 1.711.014,00 |
| 31.07.2025 | 10,35 | 10,46 | 9,96 | 10,25 | -1,87% | 1.581.295,00 |
| 30.07.2025 | 10,41 | 10,71 | 10,28 | 10,44 | 0,58% | 1.298.211,00 |
| 29.07.2025 | 10,81 | 10,81 | 10,25 | 10,38 | -2,17% | 1.009.805,00 |
| 28.07.2025 | 10,85 | 10,85 | 10,37 | 10,61 | -1,30% | 1.073.945,00 |
| 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% | 1.363.811,00 |
| 23.07.2025 | 10,68 | 10,88 | 10,43 | 10,87 | 3,23% | 1.529.664,00 |
| 22.07.2025 | 10,31 | 10,79 | 10,26 | 10,53 | 2,13% | 1.828.738,00 |
| 21.07.2025 | 10,50 | 10,77 | 10,22 | 10,31 | -0,77% | 1.496.353,00 |
| 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% | 1.612.596,00 |
| 16.07.2025 | 11,20 | 11,28 | 10,59 | 10,83 | -2,08% | 2.141.418,00 |
| 15.07.2025 | 11,62 | 11,65 | 11,01 | 11,06 | -4,24% | 1.558.832,00 |
| 14.07.2025 | 11,75 | 11,90 | 11,35 | 11,55 | -2,28% | 1.022.672,00 |
| 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% | 2.637.268,00 |
| 09.07.2025 | 11,95 | 12,05 | 11,59 | 11,93 | 1,62% | 2.167.179,00 |
| 08.07.2025 | 11,74 | 11,98 | 11,47 | 11,74 | 0,00% | 1.639.319,00 |
| 07.07.2025 | 11,84 | 11,89 | 11,41 | 11,74 | -0,51% | 1.871.493,00 |
| 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 | 2,68% | 1.503.316,00 |
| 01.07.2025 | 11,40 | 11,60 | 11,17 | 11,18 | -4,03% | 2.681.966,00 |
| 30.06.2025 | 11,81 | 11,90 | 11,46 | 11,65 | -1,19% | 2.487.696,00 |
| 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% | 4.506.912,00 |
| 25.06.2025 | 10,74 | 12,07 | 10,62 | 11,98 | 12,49% | 5.405.337,00 |
| 24.06.2025 | 10,70 | 10,84 | 10,45 | 10,65 | 0,85% | 1.507.895,00 |
| 23.06.2025 | 10,27 | 10,63 | 10,20 | 10,56 | 1,73% | 1.388.957,00 |
| 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 |