6,410$
6,83%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp.
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.11.2024 | 5,85 | 5,95 | 5,53 | 5,58 | -4,62% | 887.004,00 |
| 13.11.2024 | 6,00 | 6,08 | 5,84 | 5,85 | -1,52% | 1.141.674,00 |
| 12.11.2024 | 6,23 | 6,49 | 5,89 | 5,94 | -8,47% | 1.148.120,00 |
| 11.11.2024 | 6,00 | 6,70 | 5,99 | 6,49 | 11,51% | 1.866.201,00 |
| 08.11.2024 | 6,00 | 6,33 | 5,60 | 5,82 | 3,37% | 1.382.925,00 |
| 07.11.2024 | 5,79 | 6,03 | 5,52 | 5,63 | -2,09% | 1.774.313,00 |
| 06.11.2024 | 5,64 | 5,80 | 5,47 | 5,75 | 3,05% | 1.121.197,00 |
| 05.11.2024 | 5,17 | 5,59 | 5,09 | 5,58 | 6,08% | 837.167,00 |
| 04.11.2024 | 5,30 | 5,53 | 5,16 | 5,26 | -0,94% | 1.160.176,00 |
| 01.11.2024 | 4,90 | 5,33 | 4,84 | 5,31 | 9,71% | 959.037,00 |
| 31.10.2024 | 5,03 | 5,07 | 4,83 | 4,84 | -4,35% | 1.437.480,00 |
| 30.10.2024 | 4,65 | 5,10 | 4,65 | 5,06 | 7,66% | 596.209,00 |
| 29.10.2024 | 4,60 | 4,73 | 4,56 | 4,70 | 0,64% | 739.506,00 |
| 28.10.2024 | 4,49 | 4,71 | 4,48 | 4,67 | 4,94% | 753.050,00 |
| 25.10.2024 | 4,53 | 4,67 | 4,44 | 4,45 | -1,55% | 610.278,00 |
| 24.10.2024 | 4,78 | 4,80 | 4,47 | 4,52 | -4,24% | 664.615,00 |
| 23.10.2024 | 4,66 | 4,76 | 4,57 | 4,72 | 0,43% | 568.146,00 |
| 22.10.2024 | 4,55 | 4,78 | 4,46 | 4,70 | 3,30% | 741.839,00 |
| 21.10.2024 | 4,61 | 4,62 | 4,45 | 4,55 | -2,78% | 968.408,00 |
| 18.10.2024 | 4,66 | 4,80 | 4,63 | 4,68 | 0,86% | 927.097,00 |
| 17.10.2024 | 4,79 | 4,82 | 4,60 | 4,64 | -3,33% | 910.568,00 |
| 16.10.2024 | 4,99 | 5,00 | 4,79 | 4,80 | -3,42% | 858.962,00 |
| 15.10.2024 | 4,88 | 5,00 | 4,73 | 4,97 | 0,61% | 1.125.964,00 |
| 14.10.2024 | 5,10 | 5,10 | 4,80 | 4,94 | 0,00% | 681.736,00 |
| 11.10.2024 | 4,83 | 5,13 | 4,77 | 4,94 | 0,41% | 877.940,00 |
| 10.10.2024 | 4,87 | 5,00 | 4,76 | 4,92 | -1,60% | 973.743,00 |
| 09.10.2024 | 5,24 | 5,31 | 4,98 | 5,00 | -4,76% | 581.996,00 |
| 08.10.2024 | 5,39 | 5,44 | 5,22 | 5,25 | -2,96% | 632.764,00 |
| 07.10.2024 | 5,51 | 5,80 | 5,31 | 5,41 | -1,99% | 1.619.957,00 |
| 04.10.2024 | 5,19 | 5,56 | 5,05 | 5,52 | 8,88% | 1.249.689,00 |
| 03.10.2024 | 5,10 | 5,15 | 4,96 | 5,07 | -1,36% | 671.975,00 |
| 02.10.2024 | 5,07 | 5,20 | 4,93 | 5,14 | 2,70% | 982.318,00 |
| 01.10.2024 | 5,07 | 5,14 | 4,83 | 5,01 | -2,25% | 1.071.471,00 |
| 30.09.2024 | 4,98 | 5,51 | 4,93 | 5,12 | 2,40% | 1.164.641,00 |
| 27.09.2024 | 4,98 | 5,12 | 4,80 | 5,00 | 1,94% | 2.074.782,00 |
| 26.09.2024 | 4,11 | 5,53 | 4,07 | 4,91 | 22,63% | 4.726.728,00 |
| 25.09.2024 | 4,17 | 4,17 | 3,98 | 4,00 | -4,08% | 718.878,00 |
| 24.09.2024 | 4,25 | 4,30 | 4,14 | 4,17 | -2,11% | 577.256,00 |
| 23.09.2024 | 4,71 | 4,71 | 4,26 | 4,26 | -8,39% | 671.760,00 |
| 20.09.2024 | 4,72 | 4,75 | 4,50 | 4,65 | -2,52% | 1.289.541,00 |
| 19.09.2024 | 4,78 | 4,86 | 4,69 | 4,77 | 3,47% | 604.425,00 |
| 18.09.2024 | 4,64 | 4,98 | 4,52 | 4,61 | -0,43% | 757.452,00 |
| 17.09.2024 | 4,64 | 4,83 | 4,61 | 4,63 | 0,87% | 724.538,00 |
| 16.09.2024 | 4,58 | 4,65 | 4,33 | 4,59 | -0,43% | 732.246,00 |
| 13.09.2024 | 4,36 | 4,72 | 4,30 | 4,61 | 7,21% | 1.125.404,00 |
| 12.09.2024 | 4,40 | 4,44 | 4,24 | 4,30 | -1,83% | 576.096,00 |
| 11.09.2024 | 4,20 | 4,42 | 4,17 | 4,38 | 2,82% | 558.941,00 |
| 10.09.2024 | 4,27 | 4,38 | 4,09 | 4,26 | 0,00% | 947.626,00 |
| 09.09.2024 | 4,29 | 4,43 | 4,20 | 4,26 | -0,23% | 1.527.625,00 |
| 06.09.2024 | 4,34 | 4,46 | 4,21 | 4,27 | -1,95% | 506.596,00 |
| 05.09.2024 | 4,38 | 4,43 | 4,27 | 4,36 | 0,11% | 546.966,00 |
| 04.09.2024 | 4,47 | 4,56 | 4,31 | 4,35 | -3,23% | 715.227,00 |
| 03.09.2024 | 4,60 | 4,75 | 4,43 | 4,50 | -4,36% | 609.697,00 |
| 30.08.2024 | 4,71 | 4,78 | 4,53 | 4,70 | 0,64% | 744.292,00 |
| 29.08.2024 | 4,55 | 4,81 | 4,54 | 4,67 | 3,55% | 731.448,00 |
| 28.08.2024 | 4,63 | 4,70 | 4,49 | 4,51 | -2,80% | 589.553,00 |
| 27.08.2024 | 4,76 | 4,81 | 4,62 | 4,64 | -3,53% | 464.312,00 |
| 26.08.2024 | 4,95 | 4,98 | 4,68 | 4,81 | -1,03% | 660.102,00 |
| 23.08.2024 | 4,41 | 4,91 | 4,41 | 4,86 | 10,20% | 1.126.364,00 |
| 22.08.2024 | 4,62 | 4,65 | 4,35 | 4,41 | -4,34% | 602.831,00 |
| 21.08.2024 | 4,63 | 4,82 | 4,54 | 4,61 | 0,44% | 1.300.100,00 |
| 20.08.2024 | 4,80 | 4,83 | 4,56 | 4,59 | -4,57% | 1.283.626,00 |
| 19.08.2024 | 4,89 | 4,89 | 4,68 | 4,81 | -0,41% | 1.311.708,00 |
| 16.08.2024 | 4,86 | 5,04 | 4,79 | 4,83 | -2,13% | 1.395.001,00 |
| 15.08.2024 | 4,54 | 5,00 | 4,50 | 4,94 | 12,16% | 1.699.282,00 |
| 14.08.2024 | 4,61 | 4,66 | 4,30 | 4,40 | -3,51% | 1.180.929,00 |
| 13.08.2024 | 4,32 | 4,66 | 4,25 | 4,56 | 6,05% | 1.667.285,00 |
| 12.08.2024 | 4,48 | 4,54 | 4,27 | 4,30 | -3,80% | 665.897,00 |
| 09.08.2024 | 4,45 | 4,56 | 4,26 | 4,47 | 1,48% | 1.080.833,00 |
| 08.08.2024 | 4,20 | 4,41 | 4,14 | 4,41 | 4,88% | 1.065.437,00 |
| 07.08.2024 | 4,70 | 4,77 | 4,19 | 4,20 | -8,89% | 1.095.810,00 |
| 06.08.2024 | 4,36 | 4,82 | 4,27 | 4,61 | 6,84% | 2.498.994,00 |
| 05.08.2024 | 3,89 | 4,40 | 3,85 | 4,32 | 0,35% | 1.906.862,00 |
| 02.08.2024 | 4,05 | 4,65 | 3,99 | 4,30 | -2,93% | 2.766.897,00 |
| 01.08.2024 | 4,53 | 4,68 | 4,31 | 4,43 | -2,96% | 1.761.734,00 |