20,985€
2,82%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 20,62 | 20,62 | 20,62 | 20,62 | 1,03% | - |
| 08.09.2026 | 20,41 | 20,41 | 20,41 | 20,41 | -0,44% | - |
| 07.09.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -1,58% | - |
| 04.09.2026 | 20,83 | 20,83 | 20,83 | 20,83 | -0,71% | - |
| 03.09.2026 | 20,98 | 20,98 | 20,98 | 20,98 | 1,30% | - |
| 02.09.2026 | 20,71 | 20,71 | 20,71 | 20,71 | -2,36% | - |
| 01.09.2026 | 21,21 | 21,21 | 21,21 | 21,21 | -0,75% | - |
| 31.08.2026 | 21,37 | 21,37 | 21,37 | 21,37 | -4,73% | - |
| 28.08.2026 | 22,43 | 22,43 | 22,43 | 22,43 | 1,26% | - |
| 27.08.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -0,18% | - |
| 26.08.2026 | 22,19 | 22,19 | 22,19 | 22,19 | 2,73% | - |
| 25.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,50% | - |
| 24.08.2026 | 21,93 | 21,93 | 21,93 | 21,93 | 2,24% | - |
| 21.08.2026 | 21,45 | 21,45 | 21,45 | 21,45 | -0,33% | - |
| 20.08.2026 | 21,52 | 21,52 | 21,52 | 21,52 | 1,94% | - |
| 19.08.2026 | 21,11 | 21,11 | 21,11 | 21,11 | 0,33% | - |
| 18.08.2026 | 21,04 | 21,04 | 21,04 | 21,04 | 0,05% | - |
| 17.08.2026 | 21,03 | 21,03 | 21,03 | 21,03 | 0,67% | - |
| 14.08.2026 | 20,89 | 20,89 | 20,89 | 20,89 | -3,24% | - |
| 13.08.2026 | 21,59 | 21,59 | 21,59 | 21,59 | -1,05% | - |
| 12.08.2026 | 21,82 | 21,82 | 21,82 | 21,82 | 0,51% | - |
| 11.08.2026 | 21,71 | 21,71 | 21,71 | 21,71 | 2,12% | - |
| 10.08.2026 | 21,26 | 21,26 | 21,26 | 21,26 | 5,51% | - |
| 07.08.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -4,23% | - |
| 06.08.2026 | 21,04 | 21,04 | 21,04 | 21,04 | 0,00% | - |
| 05.08.2026 | 21,04 | 21,04 | 21,04 | 21,04 | 6,13% | - |
| 04.08.2026 | 19,83 | 19,83 | 19,83 | 19,83 | 0,71% | - |
| 03.08.2026 | 19,38 | 19,69 | 19,38 | 19,69 | -5,36% | 160,00 |
| 31.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 9,50% | - |
| 30.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -2,29% | - |
| 29.07.2026 | 19,44 | 19,44 | 19,44 | 19,44 | -0,44% | - |
| 28.07.2026 | 19,53 | 19,53 | 19,53 | 19,53 | -2,38% | - |
| 27.07.2026 | 19,39 | 20,00 | 19,39 | 20,00 | 2,70% | 307,00 |
| 24.07.2026 | 19,38 | 19,48 | 19,38 | 19,48 | -1,44% | 400,00 |
| 23.07.2026 | 18,88 | 19,76 | 18,88 | 19,76 | 1,41% | 150,00 |
| 22.07.2026 | 19,49 | 19,49 | 19,49 | 19,49 | -1,17% | - |
| 21.07.2026 | 18,93 | 19,72 | 18,65 | 19,72 | 3,76% | 251,00 |
| 20.07.2026 | 19,70 | 20,01 | 19,00 | 19,00 | 0,50% | 255,00 |
| 17.07.2026 | 18,91 | 18,91 | 18,91 | 18,91 | -5,48% | - |
| 16.07.2026 | 19,76 | 20,00 | 19,76 | 20,00 | 8,28% | 310,00 |
| 15.07.2026 | 18,47 | 18,47 | 18,47 | 18,47 | 1,76% | - |
| 14.07.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 0,00% | - |
| 13.07.2026 | 18,14 | 18,16 | 18,14 | 18,15 | -3,28% | 1.300,00 |
| 10.07.2026 | 18,77 | 18,77 | 18,77 | 18,77 | -1,96% | - |
| 09.07.2026 | 17,43 | 19,14 | 17,43 | 19,14 | 6,84% | 150,00 |
| 08.07.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -3,29% | - |
| 07.07.2026 | 18,53 | 18,53 | 18,53 | 18,53 | 1,26% | - |
| 06.07.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,14% | - |
| 03.07.2026 | 18,27 | 18,27 | 18,27 | 18,27 | -6,52% | - |
| 02.07.2026 | 19,55 | 19,55 | 19,55 | 19,55 | 5,65% | - |
| 01.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,13% | - |
| 30.06.2026 | 18,46 | 18,53 | 18,46 | 18,53 | -3,92% | 50,00 |
| 29.06.2026 | 18,23 | 19,28 | 18,23 | 19,28 | 10,27% | 400,00 |
| 26.06.2026 | 17,49 | 17,49 | 17,49 | 17,49 | 3,89% | - |
| 25.06.2026 | 16,83 | 16,83 | 16,83 | 16,83 | 8,58% | - |
| 24.06.2026 | 14,92 | 15,50 | 14,92 | 15,50 | 3,06% | 100,00 |
| 23.06.2026 | 15,04 | 15,04 | 15,04 | 15,04 | -0,10% | - |
| 22.06.2026 | 15,06 | 15,06 | 15,06 | 15,06 | -0,10% | - |
| 19.06.2026 | 15,07 | 15,07 | 15,07 | 15,07 | 1,01% | - |
| 18.06.2026 | 14,41 | 14,92 | 14,41 | 14,92 | 2,40% | 230,00 |
| 17.06.2026 | 14,57 | 14,57 | 14,57 | 14,57 | 5,66% | - |
| 16.06.2026 | 13,79 | 13,79 | 13,79 | 13,79 | -8,68% | - |
| 15.06.2026 | 15,89 | 16,11 | 15,10 | 15,10 | -1,95% | 880,00 |
| 12.06.2026 | 16,66 | 16,66 | 15,40 | 15,40 | -5,93% | 1.420,00 |
| 11.06.2026 | 14,61 | 16,37 | 14,61 | 16,37 | 12,94% | 1.804,00 |
| 10.06.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,61% | - |
| 09.06.2026 | 14,27 | 14,27 | 14,27 | 14,27 | -1,07% | - |
| 08.06.2026 | 14,42 | 14,42 | 14,42 | 14,42 | -6,36% | - |
| 05.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 13,40% | - |
| 04.06.2026 | 13,58 | 13,58 | 13,58 | 13,58 | 5,89% | - |
| 03.06.2026 | 12,83 | 12,83 | 12,83 | 12,83 | -0,23% | - |
| 02.06.2026 | 12,86 | 12,86 | 12,86 | 12,86 | 0,27% | - |
| 01.06.2026 | 12,82 | 12,82 | 12,82 | 12,82 | -0,35% | - |
| 29.05.2026 | 12,87 | 12,87 | 12,87 | 12,87 | 4,09% | - |
| 28.05.2026 | 11,76 | 12,36 | 11,76 | 12,36 | 3,17% | 190,00 |
| 27.05.2026 | 11,98 | 11,98 | 11,98 | 11,98 | 1,27% | - |
| 26.05.2026 | 11,83 | 11,83 | 11,83 | 11,83 | -0,08% | - |
| 25.05.2026 | 11,84 | 11,84 | 11,84 | 11,84 | 0,38% | - |
| 22.05.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,21% | - |
| 21.05.2026 | 11,82 | 11,82 | 11,82 | 11,82 | 7,41% | - |
| 20.05.2026 | 11,01 | 11,01 | 11,01 | 11,01 | 0,73% | - |
| 19.05.2026 | 10,81 | 10,93 | 10,81 | 10,93 | 1,11% | 20,00 |
| 18.05.2026 | 10,81 | 10,81 | 10,81 | 10,81 | -2,88% | - |
| 15.05.2026 | 11,13 | 11,13 | 11,13 | 11,13 | 0,41% | - |
| 14.05.2026 | 11,08 | 11,08 | 11,08 | 11,08 | -3,15% | - |
| 13.05.2026 | 11,44 | 11,44 | 11,44 | 11,44 | 0,93% | - |
| 12.05.2026 | 11,34 | 11,34 | 11,34 | 11,34 | -1,90% | - |
| 11.05.2026 | 11,56 | 11,56 | 11,56 | 11,56 | 0,09% | - |
| 08.05.2026 | 12,34 | 12,34 | 11,55 | 11,55 | -4,78% | 215,00 |
| 07.05.2026 | 12,13 | 12,13 | 12,13 | 12,13 | -4,00% | - |
| 06.05.2026 | 12,63 | 12,63 | 12,63 | 12,63 | 3,10% | - |
| 05.05.2026 | 12,25 | 12,25 | 12,25 | 12,25 | 2,38% | - |
| 04.05.2026 | 11,97 | 11,97 | 11,97 | 11,97 | 5,42% | - |
| 30.04.2026 | 11,35 | 11,35 | 11,35 | 11,35 | -4,18% | - |
| 29.04.2026 | 11,85 | 11,85 | 11,85 | 11,85 | -0,96% | - |
| 28.04.2026 | 11,96 | 11,96 | 11,96 | 11,96 | 0,89% | - |
| 27.04.2026 | 11,86 | 11,86 | 11,86 | 11,86 | 1,80% | - |
| 24.04.2026 | 11,65 | 11,65 | 11,65 | 11,65 | -2,02% | - |
| 23.04.2026 | 11,89 | 11,89 | 11,89 | 11,89 | -0,75% | - |
| 22.04.2026 | 11,98 | 11,98 | 11,98 | 11,98 | -1,96% | - |