15,310€
5,08%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp.
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 14,63 | 15,30 | 14,41 | 15,00 | 2,97% | 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% | - |
| 21.04.2026 | 12,22 | 12,22 | 12,22 | 12,22 | 1,41% | - |
| 20.04.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -1,95% | - |
| 17.04.2026 | 11,80 | 12,29 | 11,80 | 12,29 | 1,03% | 95,00 |
| 16.04.2026 | 12,14 | 12,16 | 12,14 | 12,16 | 0,21% | 95,00 |
| 15.04.2026 | 12,14 | 12,14 | 12,14 | 12,14 | 2,62% | - |
| 14.04.2026 | 11,83 | 11,83 | 11,83 | 11,83 | 10,36% | - |
| 13.04.2026 | 10,72 | 10,72 | 10,72 | 10,72 | -5,01% | - |
| 10.04.2026 | 11,28 | 11,28 | 11,28 | 11,28 | -9,94% | - |
| 09.04.2026 | 12,53 | 12,53 | 12,53 | 12,53 | 5,79% | - |
| 08.04.2026 | 11,84 | 11,84 | 11,84 | 11,84 | -1,58% | - |
| 07.04.2026 | 12,03 | 12,03 | 12,03 | 12,03 | -1,23% | - |
| 02.04.2026 | 12,18 | 12,18 | 12,18 | 12,18 | 2,78% | - |
| 01.04.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 6,37% | - |
| 31.03.2026 | 11,14 | 11,14 | 11,14 | 11,14 | 4,65% | - |
| 30.03.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -2,87% | - |
| 27.03.2026 | 11,99 | 11,99 | 10,96 | 10,96 | -9,01% | 10,00 |
| 26.03.2026 | 12,05 | 12,05 | 12,05 | 12,05 | 1,39% | - |
| 25.03.2026 | 11,88 | 11,88 | 11,88 | 11,88 | 2,19% | - |
| 24.03.2026 | 11,63 | 11,63 | 11,63 | 11,63 | 1,17% | - |
| 23.03.2026 | 11,49 | 11,49 | 11,49 | 11,49 | -0,17% | - |
| 20.03.2026 | 11,51 | 11,51 | 11,51 | 11,51 | 0,57% | - |
| 19.03.2026 | 11,45 | 11,45 | 11,45 | 11,45 | -0,61% | - |
| 18.03.2026 | 11,52 | 11,52 | 11,52 | 11,52 | 1,01% | - |
| 17.03.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,09% | - |
| 16.03.2026 | 11,45 | 11,45 | 11,39 | 11,39 | 6,65% | 50,00 |
| 13.03.2026 | 10,68 | 10,68 | 10,68 | 10,68 | -11,41% | - |
| 12.03.2026 | 12,06 | 12,06 | 12,06 | 12,06 | -2,47% | - |
| 11.03.2026 | 12,36 | 12,36 | 12,36 | 12,36 | -2,45% | - |
| 10.03.2026 | 12,67 | 12,67 | 12,67 | 12,67 | 2,34% | - |
| 09.03.2026 | 12,38 | 12,38 | 12,38 | 12,38 | -8,57% | - |
| 06.03.2026 | 13,54 | 13,54 | 13,54 | 13,54 | -2,62% | - |
| 05.03.2026 | 13,91 | 13,91 | 13,91 | 13,91 | 2,36% | - |
| 04.03.2026 | 13,59 | 13,59 | 13,59 | 13,59 | 0,74% | - |
| 03.03.2026 | 13,49 | 13,49 | 13,49 | 13,49 | -0,41% | - |
| 02.03.2026 | 13,30 | 13,54 | 13,30 | 13,54 | -0,88% | 550,00 |
| 27.02.2026 | 13,66 | 13,66 | 13,66 | 13,66 | 1,34% | - |
| 26.02.2026 | 13,48 | 13,48 | 13,48 | 13,48 | 0,71% | - |
| 25.02.2026 | 13,39 | 13,39 | 13,39 | 13,39 | 3,84% | - |
| 24.02.2026 | 12,89 | 12,89 | 12,89 | 12,89 | 2,34% | - |
| 23.02.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -6,50% | - |
| 20.02.2026 | 13,47 | 13,47 | 13,47 | 13,47 | 1,58% | - |
| 19.02.2026 | 13,26 | 13,26 | 13,26 | 13,26 | 0,91% | - |
| 18.02.2026 | 13,14 | 13,14 | 13,14 | 13,14 | -1,57% | - |
| 17.02.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -0,30% | - |
| 16.02.2026 | 13,39 | 13,39 | 13,39 | 13,39 | 4,04% | - |
| 13.02.2026 | 12,87 | 12,87 | 12,87 | 12,87 | -1,00% | - |
| 12.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,31% | - |
| 11.02.2026 | 12,96 | 12,96 | 12,96 | 12,96 | -1,22% | - |
| 10.02.2026 | 13,12 | 13,12 | 13,12 | 13,12 | 0,00% | - |
| 09.02.2026 | 13,12 | 13,12 | 13,12 | 13,12 | -1,35% | - |
| 06.02.2026 | 14,00 | 14,03 | 13,30 | 13,30 | -7,93% | 2.340,00 |
| 05.02.2026 | 14,45 | 14,45 | 14,45 | 14,45 | -6,44% | - |
| 04.02.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -3,50% | - |
| 03.02.2026 | 15,35 | 16,00 | 15,35 | 16,00 | 3,29% | 100,00 |
| 02.02.2026 | 14,99 | 15,49 | 14,99 | 15,49 | 2,65% | 80,00 |
| 30.01.2026 | 15,09 | 15,09 | 15,09 | 15,09 | -0,72% | - |
| 29.01.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -4,13% | - |
| 28.01.2026 | 15,86 | 15,86 | 15,86 | 15,86 | -0,91% | - |
| 27.01.2026 | 15,86 | 16,00 | 15,86 | 16,00 | 3,93% | 80,00 |