21,300€
1,33%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp.
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 21,12 | 21,12 | 21,08 | 21,12 | 0,69% | - |
| 30.07.2026 | 19,28 | 21,08 | 18,74 | 20,98 | 6,40% | - |
| 29.07.2026 | 19,73 | 20,26 | 19,13 | 19,71 | -0,24% | - |
| 28.07.2026 | 19,83 | 20,14 | 19,29 | 19,76 | 0,18% | - |
| 27.07.2026 | 19,68 | 20,19 | 19,17 | 19,73 | 0,67% | - |
| 24.07.2026 | 19,68 | 19,98 | 19,21 | 19,59 | -0,08% | 570,00 |
| 23.07.2026 | 19,18 | 20,08 | 19,08 | 19,61 | 1,97% | - |
| 22.07.2026 | 19,78 | 19,88 | 18,88 | 19,23 | -2,80% | - |
| 21.07.2026 | 19,22 | 19,81 | 18,39 | 19,78 | 3,60% | - |
| 20.07.2026 | 20,00 | 20,19 | 18,95 | 19,10 | -4,69% | - |
| 17.07.2026 | 19,18 | 20,13 | 18,76 | 20,04 | 3,68% | - |
| 16.07.2026 | 19,88 | 20,21 | 18,78 | 19,32 | -3,00% | - |
| 15.07.2026 | 18,76 | 20,05 | 18,57 | 19,92 | 6,47% | - |
| 14.07.2026 | 18,43 | 18,85 | 18,23 | 18,71 | 1,31% | - |
| 13.07.2026 | 18,40 | 18,87 | 17,96 | 18,47 | 0,04% | 7.770,00 |
| 10.07.2026 | 19,05 | 19,40 | 18,14 | 18,46 | -3,29% | - |
| 09.07.2026 | 17,69 | 19,18 | 17,44 | 19,09 | 8,22% | - |
| 08.07.2026 | 18,21 | 18,21 | 17,37 | 17,64 | -2,66% | - |
| 07.07.2026 | 18,82 | 18,91 | 17,90 | 18,12 | -3,46% | - |
| 06.07.2026 | 18,75 | 19,17 | 18,48 | 18,77 | -1,80% | 4.800,00 |
| 03.07.2026 | 18,54 | 19,15 | 18,53 | 19,12 | 3,16% | - |
| 02.07.2026 | 19,85 | 19,89 | 18,46 | 18,53 | -5,81% | - |
| 01.07.2026 | 18,77 | 19,78 | 18,70 | 19,67 | 4,84% | 117,00 |
| 30.06.2026 | 18,73 | 18,94 | 18,18 | 18,77 | 0,24% | - |
| 29.06.2026 | 18,52 | 19,15 | 18,18 | 18,72 | 2,94% | - |
| 26.06.2026 | 17,75 | 18,44 | 17,52 | 18,19 | 2,21% | - |
| 25.06.2026 | 17,29 | 18,12 | 17,15 | 17,79 | 17,21% | - |
| 24.06.2026 | 15,15 | 17,38 | 15,10 | 15,18 | 0,24% | - |
| 23.06.2026 | 15,23 | 15,72 | 14,91 | 15,14 | -0,34% | 806,00 |
| 22.06.2026 | 15,28 | 15,67 | 15,11 | 15,20 | 1,17% | - |
| 19.06.2026 | 15,29 | 15,31 | 15,02 | 15,02 | -1,57% | - |
| 18.06.2026 | 14,63 | 15,32 | 14,61 | 15,26 | 4,43% | - |
| 17.06.2026 | 14,79 | 15,30 | 14,27 | 14,61 | -1,53% | - |
| 16.06.2026 | 13,92 | 15,56 | 13,63 | 14,84 | -1,49% | - |
| 15.06.2026 | 15,66 | 16,03 | 14,76 | 15,07 | -0,88% | - |
| 12.06.2026 | 16,89 | 17,43 | 14,83 | 15,20 | -5,98% | 2.185,00 |
| 11.06.2026 | 14,83 | 16,70 | 14,68 | 16,17 | 9,31% | 1.300,00 |
| 10.06.2026 | 15,36 | 15,78 | 14,74 | 14,79 | -1,79% | - |
| 09.06.2026 | 14,49 | 15,19 | 14,34 | 15,06 | 3,83% | 1.000,00 |
| 08.06.2026 | 14,64 | 15,14 | 14,47 | 14,50 | -1,09% | - |
| 05.06.2026 | 15,44 | 15,71 | 14,48 | 14,66 | -5,95% | 1.100,00 |
| 04.06.2026 | 13,78 | 15,61 | 13,77 | 15,59 | 13,96% | - |
| 03.06.2026 | 13,01 | 13,79 | 12,72 | 13,68 | 5,07% | - |
| 02.06.2026 | 13,04 | 13,18 | 12,76 | 13,02 | -0,61% | - |
| 01.06.2026 | 13,02 | 13,32 | 12,70 | 13,10 | 0,42% | - |
| 29.05.2026 | 13,06 | 13,35 | 12,93 | 13,05 | -0,04% | - |
| 28.05.2026 | 11,93 | 13,06 | 11,86 | 13,05 | 9,62% | - |
| 27.05.2026 | 12,16 | 12,31 | 11,83 | 11,91 | -2,06% | - |
| 26.05.2026 | 12,01 | 12,20 | 11,70 | 12,16 | 0,96% | - |
| 25.05.2026 | 12,02 | 12,04 | 12,01 | 12,04 | 0,65% | - |
| 22.05.2026 | 11,97 | 12,28 | 11,84 | 11,96 | 0,18% | - |
| 21.05.2026 | 12,00 | 12,05 | 11,60 | 11,94 | -0,52% | - |
| 20.05.2026 | 11,10 | 12,03 | 11,10 | 12,00 | 7,36% | - |
| 19.05.2026 | 10,93 | 11,21 | 10,85 | 11,18 | 2,43% | - |
| 18.05.2026 | 10,90 | 11,50 | 10,75 | 10,92 | -1,13% | - |
| 15.05.2026 | 11,29 | 11,59 | 11,04 | 11,04 | -2,13% | - |
| 14.05.2026 | 11,24 | 11,46 | 11,08 | 11,28 | 0,55% | - |
| 13.05.2026 | 11,61 | 11,74 | 11,06 | 11,22 | -3,38% | - |
| 12.05.2026 | 11,51 | 11,69 | 11,31 | 11,61 | 1,00% | - |
| 11.05.2026 | 11,72 | 11,96 | 11,41 | 11,50 | -1,90% | - |
| 08.05.2026 | 12,53 | 12,58 | 11,52 | 11,72 | -6,32% | - |
| 07.05.2026 | 12,30 | 12,77 | 12,12 | 12,51 | 1,20% | - |
| 06.05.2026 | 13,52 | 13,61 | 11,08 | 12,36 | 4,88% | - |
| 05.05.2026 | 12,44 | 12,63 | 11,67 | 11,79 | -4,92% | - |
| 04.05.2026 | 12,16 | 12,68 | 12,01 | 12,40 | 3,16% | - |
| 30.04.2026 | 11,53 | 12,08 | 11,47 | 12,02 | 3,64% | - |
| 29.04.2026 | 12,02 | 12,03 | 11,32 | 11,59 | -3,34% | - |
| 28.04.2026 | 12,14 | 12,31 | 11,73 | 11,99 | -1,05% | - |
| 27.04.2026 | 12,03 | 12,24 | 12,00 | 12,12 | 1,13% | - |
| 24.04.2026 | 11,83 | 12,10 | 11,73 | 11,99 | 1,37% | - |
| 23.04.2026 | 12,06 | 12,24 | 11,56 | 11,82 | -1,09% | - |
| 22.04.2026 | 12,15 | 12,32 | 11,93 | 11,95 | -1,01% | - |
| 21.04.2026 | 12,40 | 12,87 | 12,07 | 12,08 | -2,33% | - |
| 20.04.2026 | 12,23 | 12,63 | 11,88 | 12,36 | 1,05% | - |
| 17.04.2026 | 11,98 | 12,64 | 11,91 | 12,24 | 2,30% | - |
| 16.04.2026 | 12,32 | 12,46 | 11,93 | 11,96 | -2,95% | - |
| 15.04.2026 | 12,32 | 12,60 | 12,26 | 12,32 | -0,04% | - |
| 14.04.2026 | 12,00 | 12,56 | 11,95 | 12,33 | 2,52% | - |
| 13.04.2026 | 10,87 | 12,15 | 10,66 | 12,03 | 11,03% | - |
| 10.04.2026 | 11,45 | 11,59 | 10,56 | 10,83 | -5,51% | - |
| 09.04.2026 | 12,71 | 12,72 | 11,43 | 11,46 | -9,89% | - |
| 08.04.2026 | 12,01 | 13,32 | 11,97 | 12,72 | 7,54% | - |
| 07.04.2026 | 12,21 | 12,26 | 11,57 | 11,83 | -7,80% | - |
| 02.04.2026 | 12,37 | 12,90 | 12,10 | 12,83 | 3,01% | - |
| 01.04.2026 | 12,03 | 12,62 | 11,91 | 12,45 | 3,66% | - |
| 31.03.2026 | 11,25 | 12,01 | 11,24 | 12,01 | 8,13% | - |
| 30.03.2026 | 10,80 | 11,33 | 10,64 | 11,11 | 3,06% | 14.000,00 |
| 27.03.2026 | 12,14 | 12,23 | 10,45 | 10,78 | -10,98% | - |
| 26.03.2026 | 12,19 | 12,44 | 12,01 | 12,11 | -1,06% | - |
| 25.03.2026 | 12,03 | 12,54 | 12,02 | 12,24 | 3,07% | - |
| 24.03.2026 | 11,77 | 12,04 | 11,65 | 11,88 | 1,09% | - |
| 23.03.2026 | 11,66 | 12,24 | 11,48 | 11,75 | 0,06% | - |
| 20.03.2026 | 11,66 | 11,78 | 11,42 | 11,74 | 0,64% | - |
| 19.03.2026 | 11,59 | 11,71 | 11,35 | 11,67 | 0,66% | - |
| 18.03.2026 | 11,66 | 11,72 | 11,33 | 11,59 | -0,15% | - |
| 17.03.2026 | 11,54 | 11,84 | 11,47 | 11,61 | 0,28% | - |
| 16.03.2026 | 11,60 | 12,06 | 11,49 | 11,57 | 0,36% | - |
| 13.03.2026 | 10,82 | 11,54 | 10,78 | 11,53 | 6,75% | - |
| 12.03.2026 | 12,21 | 12,27 | 10,42 | 10,80 | -12,06% | - |
| 11.03.2026 | 12,52 | 12,70 | 11,94 | 12,29 | -1,56% | - |