12,878€
-5,93%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp.
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 13,75 | 13,83 | 12,89 | 12,99 | -5,37% | - |
| 05.03.2026 | 14,12 | 14,23 | 13,60 | 13,73 | -2,83% | - |
| 04.03.2026 | 13,79 | 14,55 | 13,72 | 14,13 | 2,02% | - |
| 03.03.2026 | 13,70 | 14,25 | 13,09 | 13,85 | 0,34% | - |
| 02.03.2026 | 13,49 | 13,83 | 13,27 | 13,80 | 1,62% | 6.000,00 |
| 27.02.2026 | 13,87 | 13,90 | 13,38 | 13,58 | -2,70% | - |
| 26.02.2026 | 13,68 | 13,96 | 13,37 | 13,96 | 1,53% | - |
| 25.02.2026 | 13,60 | 13,92 | 13,47 | 13,75 | 0,73% | - |
| 24.02.2026 | 13,09 | 13,78 | 12,91 | 13,65 | 4,48% | - |
| 23.02.2026 | 12,78 | 13,13 | 12,54 | 13,06 | 1,22% | - |
| 20.02.2026 | 13,67 | 13,73 | 12,76 | 12,90 | -5,37% | 4.400,00 |
| 19.02.2026 | 13,46 | 13,75 | 13,28 | 13,64 | 1,15% | - |
| 18.02.2026 | 13,34 | 13,57 | 13,21 | 13,48 | 1,14% | - |
| 17.02.2026 | 13,56 | 13,83 | 13,26 | 13,33 | -1,91% | - |
| 16.02.2026 | 13,58 | 13,64 | 13,57 | 13,59 | 0,59% | 2.250,00 |
| 13.02.2026 | 13,07 | 13,82 | 13,04 | 13,51 | 3,43% | 1.600,00 |
| 12.02.2026 | 13,21 | 13,29 | 12,71 | 13,06 | -0,80% | - |
| 11.02.2026 | 13,16 | 13,46 | 12,55 | 13,17 | 0,09% | - |
| 10.02.2026 | 13,32 | 13,50 | 13,03 | 13,15 | -1,20% | 2.600,00 |
| 09.02.2026 | 13,32 | 13,58 | 12,89 | 13,31 | 1,20% | - |
| 06.02.2026 | 14,50 | 15,12 | 12,75 | 13,16 | -5,83% | 2.400,00 |
| 05.02.2026 | 14,67 | 15,12 | 13,89 | 13,97 | -4,05% | - |
| 04.02.2026 | 15,67 | 15,84 | 14,31 | 14,56 | -6,52% | 3.800,00 |
| 03.02.2026 | 15,58 | 16,72 | 15,27 | 15,58 | -0,21% | - |
| 02.02.2026 | 15,46 | 15,97 | 15,35 | 15,61 | 0,00% | 18.326,00 |
| 30.01.2026 | 15,30 | 15,71 | 14,91 | 15,61 | 1,63% | - |
| 29.01.2026 | 15,43 | 15,57 | 14,83 | 15,36 | -0,79% | 5.950,00 |
| 28.01.2026 | 16,04 | 16,27 | 15,43 | 15,48 | -3,18% | - |
| 27.01.2026 | 16,10 | 16,22 | 15,75 | 15,99 | -0,74% | - |
| 26.01.2026 | 15,63 | 16,22 | 15,48 | 16,11 | 2,89% | 9.200,00 |
| 23.01.2026 | 16,24 | 16,35 | 15,45 | 15,66 | -2,94% | - |
| 22.01.2026 | 15,05 | 16,30 | 15,01 | 16,13 | 7,28% | - |
| 21.01.2026 | 15,47 | 15,49 | 14,82 | 15,04 | -0,89% | - |
| 20.01.2026 | 15,12 | 15,45 | 14,26 | 15,17 | 1,62% | 14.100,00 |
| 19.01.2026 | 14,95 | 14,95 | 14,81 | 14,93 | -1,14% | - |
| 16.01.2026 | 15,34 | 15,47 | 15,04 | 15,10 | -1,42% | - |
| 15.01.2026 | 15,49 | 15,78 | 15,21 | 15,32 | -1,08% | 2.250,00 |
| 14.01.2026 | 15,48 | 15,61 | 15,08 | 15,49 | -0,29% | - |
| 13.01.2026 | 15,54 | 15,87 | 14,96 | 15,53 | -0,74% | - |
| 12.01.2026 | 13,45 | 15,85 | 13,34 | 15,65 | 15,89% | 6.750,00 |
| 09.01.2026 | 13,70 | 14,01 | 13,31 | 13,50 | -1,48% | 518,00 |
| 08.01.2026 | 14,28 | 14,50 | 13,33 | 13,70 | -4,33% | 33.000,00 |
| 07.01.2026 | 13,77 | 14,82 | 13,74 | 14,32 | 4,17% | 6.300,00 |
| 06.01.2026 | 13,81 | 14,36 | 13,51 | 13,75 | 0,26% | - |
| 05.01.2026 | 13,63 | 13,81 | 13,08 | 13,72 | 1,44% | - |
| 02.01.2026 | 13,85 | 14,01 | 13,43 | 13,52 | -2,59% | - |
| 30.12.2025 | 14,12 | 14,28 | 13,88 | 13,88 | -1,79% | - |
| 29.12.2025 | 14,18 | 14,28 | 13,92 | 14,13 | -1,12% | - |
| 23.12.2025 | 14,78 | 14,85 | 14,15 | 14,29 | -2,30% | - |
| 22.12.2025 | 14,56 | 14,90 | 14,38 | 14,63 | 1,97% | - |
| 19.12.2025 | 14,06 | 14,45 | 13,98 | 14,35 | 1,33% | - |
| 18.12.2025 | 13,76 | 14,41 | 13,76 | 14,16 | 3,41% | - |
| 17.12.2025 | 13,60 | 14,02 | 13,38 | 13,69 | 1,56% | - |
| 16.12.2025 | 13,26 | 13,50 | 13,18 | 13,48 | 0,43% | - |
| 15.12.2025 | 13,27 | 13,69 | 13,05 | 13,43 | 3,07% | - |
| 12.12.2025 | 13,21 | 13,34 | 12,87 | 13,03 | -1,35% | - |
| 11.12.2025 | 13,37 | 13,65 | 12,71 | 13,20 | -2,78% | - |
| 10.12.2025 | 12,75 | 13,90 | 12,69 | 13,58 | 7,48% | - |
| 09.12.2025 | 12,83 | 13,42 | 12,64 | 12,64 | -3,18% | - |
| 08.12.2025 | 12,63 | 13,11 | 12,54 | 13,05 | 0,55% | 150,00 |
| 05.12.2025 | 14,97 | 15,02 | 12,75 | 12,98 | -11,65% | - |
| 04.12.2025 | 14,70 | 14,83 | 14,10 | 14,69 | 0,58% | - |
| 03.12.2025 | 16,14 | 16,30 | 14,16 | 14,61 | -8,86% | 200,00 |
| 02.12.2025 | 16,29 | 16,55 | 15,99 | 16,03 | 0,03% | - |
| 01.12.2025 | 16,61 | 16,87 | 16,01 | 16,02 | -4,16% | - |
| 28.11.2025 | 17,09 | 17,22 | 16,62 | 16,72 | -3,10% | - |
| 27.11.2025 | 16,98 | 17,25 | 16,91 | 17,25 | 1,62% | 235,00 |
| 26.11.2025 | 17,64 | 17,76 | 16,77 | 16,98 | -1,51% | - |
| 25.11.2025 | 17,73 | 17,93 | 16,97 | 17,24 | -1,49% | 160,00 |
| 24.11.2025 | 16,30 | 17,91 | 16,01 | 17,50 | 7,73% | - |
| 21.11.2025 | 14,24 | 16,47 | 13,99 | 16,24 | 15,77% | - |
| 20.11.2025 | 13,24 | 14,66 | 13,20 | 14,03 | 8,07% | - |
| 19.11.2025 | 11,86 | 13,21 | 11,86 | 12,98 | 8,66% | - |
| 18.11.2025 | 11,67 | 12,05 | 11,48 | 11,95 | -0,08% | - |
| 17.11.2025 | 12,17 | 12,36 | 11,94 | 11,96 | -0,04% | - |
| 14.11.2025 | 12,13 | 12,23 | 11,57 | 11,96 | -1,40% | - |
| 13.11.2025 | 12,56 | 12,76 | 11,96 | 12,13 | -2,77% | - |
| 12.11.2025 | 12,54 | 13,00 | 12,48 | 12,48 | 0,00% | - |
| 11.11.2025 | 12,72 | 12,88 | 12,31 | 12,48 | -1,23% | - |
| 10.11.2025 | 12,83 | 13,24 | 12,44 | 12,63 | -1,54% | - |
| 07.11.2025 | 13,60 | 13,63 | 12,56 | 12,83 | -7,10% | - |
| 06.11.2025 | 15,35 | 16,11 | 13,59 | 13,81 | -8,62% | - |
| 05.11.2025 | 14,77 | 15,46 | 14,52 | 15,11 | 1,61% | - |
| 04.11.2025 | 14,83 | 15,22 | 14,64 | 14,87 | -1,28% | - |
| 03.11.2025 | 15,05 | 15,27 | 14,80 | 15,06 | 0,86% | - |
| 31.10.2025 | 14,58 | 15,37 | 14,56 | 14,94 | 2,15% | - |
| 30.10.2025 | 14,91 | 14,98 | 14,50 | 14,62 | -1,38% | - |
| 29.10.2025 | 14,53 | 14,99 | 14,35 | 14,83 | 2,45% | - |
| 28.10.2025 | 14,60 | 14,84 | 14,02 | 14,47 | -0,72% | 2.740,00 |
| 27.10.2025 | 15,02 | 15,05 | 14,58 | 14,58 | -2,21% | - |
| 24.10.2025 | 14,47 | 15,11 | 14,21 | 14,91 | 6,24% | - |
| 23.10.2025 | 14,29 | 14,98 | 14,03 | 14,03 | -1,36% | - |
| 22.10.2025 | 14,95 | 14,99 | 13,99 | 14,22 | -6,61% | - |
| 21.10.2025 | 15,32 | 15,40 | 15,13 | 15,23 | -0,61% | - |
| 20.10.2025 | 14,11 | 15,32 | 14,09 | 15,32 | 9,33% | - |
| 17.10.2025 | 14,59 | 14,70 | 13,96 | 14,02 | -6,65% | - |
| 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% | - |