14,960$
-6,06%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp.
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 15,67 | 15,68 | 14,93 | 14,96 | -6,06% | 150.485,00 |
| 05.03.2026 | 16,18 | 16,35 | 15,74 | 15,93 | -3,13% | 1.850.816,00 |
| 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 |