14,770€
2,55%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp.
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 14,68 | 15,04 | 14,63 | 15,01 | 4,24% | - |
| 15.10.2025 | 13,51 | 14,57 | 13,49 | 14,40 | 8,46% | - |
| 14.10.2025 | 13,16 | 13,60 | 13,03 | 13,28 | 0,11% | - |
| 13.10.2025 | 13,39 | 13,77 | 13,17 | 13,27 | 2,24% | - |
| 10.10.2025 | 13,54 | 13,71 | 12,98 | 12,98 | -4,35% | 1.900,00 |
| 09.10.2025 | 13,37 | 13,57 | 13,09 | 13,57 | 5,28% | - |
| 08.10.2025 | 12,36 | 13,00 | 12,32 | 12,89 | 4,93% | - |
| 07.10.2025 | 12,37 | 12,70 | 12,10 | 12,28 | 0,00% | - |
| 06.10.2025 | 12,28 | 12,75 | 12,28 | 12,28 | 0,04% | - |
| 03.10.2025 | 12,20 | 12,69 | 12,08 | 12,28 | 1,49% | - |
| 02.10.2025 | 12,43 | 12,56 | 12,00 | 12,10 | -2,42% | - |
| 01.10.2025 | 12,60 | 12,98 | 12,38 | 12,40 | -1,31% | - |
| 30.09.2025 | 11,46 | 12,78 | 11,41 | 12,56 | 9,69% | - |
| 29.09.2025 | 11,32 | 11,64 | 11,14 | 11,45 | 2,23% | 129,00 |
| 26.09.2025 | 11,23 | 11,36 | 10,97 | 11,20 | -0,93% | - |
| 25.09.2025 | 10,94 | 11,42 | 10,70 | 11,31 | 1,71% | - |
| 24.09.2025 | 11,81 | 11,93 | 10,93 | 11,12 | -5,40% | - |
| 23.09.2025 | 11,81 | 12,26 | 11,73 | 11,75 | -2,33% | - |
| 22.09.2025 | 11,38 | 12,09 | 11,27 | 12,03 | 2,75% | - |
| 19.09.2025 | 11,70 | 11,89 | 11,65 | 11,71 | 1,34% | - |
| 18.09.2025 | 10,95 | 11,58 | 10,91 | 11,55 | 6,45% | - |
| 17.09.2025 | 10,89 | 11,20 | 10,65 | 10,85 | -1,16% | - |
| 16.09.2025 | 11,12 | 11,15 | 10,72 | 10,98 | -0,18% | - |
| 15.09.2025 | 10,77 | 11,17 | 10,66 | 11,00 | -5,07% | - |
| 12.09.2025 | 11,47 | 11,59 | 11,43 | 11,59 | 8,95% | - |
| 11.09.2025 | 10,62 | 10,65 | 10,62 | 10,64 | -1,68% | - |
| 10.09.2025 | 10,73 | 10,92 | 10,56 | 10,82 | 0,16% | - |
| 09.09.2025 | 10,65 | 10,82 | 10,60 | 10,80 | 1,65% | - |
| 08.09.2025 | 10,98 | 11,12 | 10,60 | 10,63 | -1,85% | - |
| 05.09.2025 | 11,17 | 11,24 | 10,67 | 10,83 | -3,03% | - |
| 04.09.2025 | 11,07 | 11,17 | 10,78 | 11,16 | 1,85% | - |
| 03.09.2025 | 10,89 | 11,36 | 10,87 | 10,96 | 0,23% | - |
| 02.09.2025 | 11,23 | 11,41 | 10,89 | 10,94 | -1,17% | - |
| 01.09.2025 | 11,20 | 11,28 | 11,07 | 11,07 | -1,91% | - |
| 29.08.2025 | 11,40 | 11,50 | 11,07 | 11,28 | -1,11% | - |
| 28.08.2025 | 11,20 | 11,56 | 11,09 | 11,41 | 3,70% | - |
| 27.08.2025 | 11,01 | 11,17 | 10,87 | 11,00 | 1,85% | - |
| 26.08.2025 | 10,88 | 11,02 | 10,80 | 10,80 | -1,01% | - |
| 25.08.2025 | 11,13 | 11,15 | 10,89 | 10,91 | -1,67% | - |
| 22.08.2025 | 10,91 | 11,42 | 10,82 | 11,10 | 2,23% | - |
| 21.08.2025 | 10,55 | 11,02 | 10,50 | 10,85 | 2,84% | - |
| 20.08.2025 | 10,73 | 10,80 | 10,47 | 10,55 | -2,18% | - |
| 19.08.2025 | 10,58 | 10,89 | 10,45 | 10,79 | 1,31% | - |
| 18.08.2025 | 11,19 | 11,25 | 10,26 | 10,65 | -4,12% | - |
| 15.08.2025 | 11,19 | 11,24 | 10,94 | 11,11 | -0,13% | - |
| 14.08.2025 | 11,06 | 11,35 | 10,98 | 11,12 | -0,18% | - |
| 13.08.2025 | 10,88 | 11,41 | 10,79 | 11,14 | 2,77% | - |
| 12.08.2025 | 10,52 | 11,08 | 10,47 | 10,84 | 3,65% | 500,00 |
| 11.08.2025 | 10,52 | 10,91 | 10,29 | 10,46 | -0,16% | - |
| 08.08.2025 | 10,82 | 10,92 | 10,16 | 10,48 | -2,72% | 5.958,00 |
| 07.08.2025 | 10,06 | 11,10 | 9,76 | 10,77 | 7,09% | - |
| 06.08.2025 | 10,28 | 10,99 | 9,19 | 10,06 | 5,25% | - |
| 05.08.2025 | 9,53 | 10,10 | 9,31 | 9,55 | 1,15% | - |
| 04.08.2025 | 9,01 | 9,44 | 8,80 | 9,44 | 5,60% | - |
| 01.08.2025 | 8,92 | 9,03 | 8,54 | 8,94 | -0,16% | - |
| 31.07.2025 | 9,07 | 9,16 | 8,74 | 8,96 | -1,87% | - |
| 30.07.2025 | 9,05 | 9,31 | 8,98 | 9,13 | 1,42% | - |
| 29.07.2025 | 9,18 | 9,29 | 8,88 | 9,00 | -1,73% | - |
| 28.07.2025 | 9,28 | 9,31 | 8,94 | 9,16 | 0,04% | 210,00 |
| 25.07.2025 | 9,10 | 9,23 | 8,99 | 9,15 | 0,94% | - |
| 24.07.2025 | 9,21 | 9,48 | 9,05 | 9,07 | -1,82% | - |
| 23.07.2025 | 9,09 | 9,24 | 8,90 | 9,24 | 3,05% | - |
| 22.07.2025 | 8,80 | 9,18 | 8,76 | 8,96 | 1,68% | - |
| 21.07.2025 | 8,95 | 9,20 | 8,74 | 8,82 | -1,34% | - |
| 18.07.2025 | 9,09 | 9,23 | 8,83 | 8,94 | -1,34% | - |
| 17.07.2025 | 9,30 | 9,50 | 9,03 | 9,06 | -2,64% | - |
| 16.07.2025 | 9,47 | 9,73 | 9,11 | 9,30 | -2,33% | - |
| 15.07.2025 | 9,91 | 10,03 | 9,50 | 9,53 | -3,74% | - |
| 14.07.2025 | 9,97 | 10,18 | 9,73 | 9,90 | -2,11% | - |
| 11.07.2025 | 10,25 | 10,45 | 9,98 | 10,11 | -2,10% | - |
| 10.07.2025 | 10,12 | 10,57 | 10,09 | 10,33 | 1,47% | - |
| 09.07.2025 | 9,97 | 10,27 | 9,89 | 10,18 | 1,65% | - |
| 08.07.2025 | 10,04 | 10,23 | 9,79 | 10,01 | -0,03% | - |
| 07.07.2025 | 9,92 | 10,23 | 9,72 | 10,01 | 1,70% | - |
| 04.07.2025 | 9,95 | 9,96 | 9,83 | 9,85 | -4,06% | - |
| 03.07.2025 | 9,85 | 10,26 | 9,77 | 10,26 | 5,74% | 105,00 |
| 02.07.2025 | 9,57 | 10,03 | 9,41 | 9,71 | 2,32% | - |
| 01.07.2025 | 9,85 | 9,88 | 9,48 | 9,49 | -4,11% | - |
| 30.06.2025 | 10,15 | 10,18 | 9,74 | 9,89 | -1,73% | 96,00 |
| 27.06.2025 | 10,43 | 10,48 | 9,89 | 10,07 | -3,16% | - |
| 26.06.2025 | 10,29 | 10,59 | 9,73 | 10,40 | 1,12% | - |
| 25.06.2025 | 9,18 | 10,37 | 9,13 | 10,28 | 12,04% | - |
| 24.06.2025 | 9,28 | 9,34 | 9,00 | 9,18 | 0,65% | - |
| 23.06.2025 | 8,97 | 9,22 | 8,89 | 9,12 | 1,09% | - |
| 20.06.2025 | 9,04 | 9,31 | 8,90 | 9,02 | 1,83% | - |
| 19.06.2025 | 9,08 | 9,09 | 8,84 | 8,86 | -2,89% | - |
| 18.06.2025 | 8,80 | 9,42 | 8,76 | 9,12 | 3,54% | - |
| 17.06.2025 | 8,79 | 9,05 | 8,68 | 8,81 | -0,94% | - |
| 16.06.2025 | 9,00 | 9,13 | 8,72 | 8,89 | -0,48% | - |
| 13.06.2025 | 8,62 | 9,07 | 8,58 | 8,94 | -0,58% | - |
| 12.06.2025 | 9,08 | 9,24 | 8,96 | 8,99 | -2,79% | - |
| 11.06.2025 | 9,13 | 9,46 | 9,07 | 9,25 | 1,13% | 270,00 |
| 10.06.2025 | 9,19 | 9,35 | 9,12 | 9,14 | -0,02% | - |
| 09.06.2025 | 8,87 | 9,30 | 8,78 | 9,14 | 3,35% | - |
| 06.06.2025 | 8,73 | 9,09 | 8,70 | 8,85 | 2,29% | - |
| 05.06.2025 | 8,75 | 8,93 | 8,53 | 8,65 | -1,23% | - |
| 04.06.2025 | 8,79 | 8,97 | 8,60 | 8,76 | -0,08% | - |
| 03.06.2025 | 8,29 | 8,79 | 8,22 | 8,77 | 5,10% | - |
| 02.06.2025 | 8,27 | 8,52 | 8,15 | 8,34 | -0,36% | - |
| 30.05.2025 | 8,18 | 8,48 | 8,02 | 8,37 | 2,25% | - |