19,398$
0,87%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp.
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 19,20 | 19,42 | 18,75 | 19,23 | 0,58% | 1.377.574,00 |
| 26.01.2026 | 18,52 | 19,29 | 18,25 | 19,12 | 3,07% | 1.263.463,00 |
| 23.01.2026 | 19,05 | 19,10 | 18,24 | 18,55 | -2,73% | 1.342.836,00 |
| 22.01.2026 | 17,76 | 19,16 | 17,54 | 19,07 | 8,48% | 2.240.515,00 |
| 21.01.2026 | 17,79 | 17,99 | 17,32 | 17,58 | -1,62% | 1.668.114,00 |
| 20.01.2026 | 16,55 | 18,14 | 16,55 | 17,87 | 2,80% | 2.119.828,00 |
| 19.01.2026 | 17,26 | 17,38 | 17,24 | 17,38 | -0,78% | - |
| 16.01.2026 | 17,79 | 17,89 | 17,40 | 17,52 | -1,46% | 1.042.637,00 |
| 15.01.2026 | 18,15 | 18,39 | 17,66 | 17,78 | -1,44% | 1.036.920,00 |
| 14.01.2026 | 17,98 | 18,18 | 17,56 | 18,04 | -0,17% | 1.866.379,00 |
| 13.01.2026 | 18,29 | 18,49 | 17,44 | 18,07 | -1,04% | 1.847.185,00 |
| 12.01.2026 | 17,51 | 18,50 | 17,32 | 18,26 | 15,86% | 3.587.884,00 |
| 09.01.2026 | 16,01 | 16,29 | 15,46 | 15,76 | -1,25% | 2.468.957,00 |
| 08.01.2026 | 16,52 | 16,81 | 15,53 | 15,96 | -4,60% | 2.074.384,00 |
| 07.01.2026 | 16,21 | 17,33 | 16,21 | 16,73 | 3,88% | 2.069.335,00 |
| 06.01.2026 | 16,17 | 16,82 | 15,78 | 16,11 | -0,40% | 3.352.311,00 |
| 05.01.2026 | 15,78 | 16,19 | 15,31 | 16,17 | 1,63% | 3.424.820,00 |
| 02.01.2026 | 16,27 | 16,47 | 15,74 | 15,91 | -2,03% | 1.060.412,00 |
| 31.12.2025 | 16,47 | 16,82 | 16,12 | 16,24 | -1,10% | 1.969.470,00 |
| 30.12.2025 | 16,54 | 16,62 | 16,05 | 16,42 | -1,38% | 1.529.659,00 |
| 29.12.2025 | 16,52 | 16,82 | 16,35 | 16,65 | -0,30% | 2.236.999,00 |
| 26.12.2025 | 16,64 | 17,04 | 16,48 | 16,70 | 0,12% | 909.652,00 |
| 24.12.2025 | 16,51 | 16,78 | 16,33 | 16,68 | -0,42% | 907.236,00 |
| 23.12.2025 | 17,21 | 17,42 | 16,66 | 16,75 | -3,79% | 2.271.564,00 |
| 22.12.2025 | 17,06 | 17,50 | 16,86 | 17,41 | 2,41% | 1.785.178,00 |
| 19.12.2025 | 16,51 | 17,17 | 16,34 | 17,00 | 2,97% | 2.852.081,00 |
| 18.12.2025 | 16,53 | 16,99 | 16,46 | 16,51 | 2,42% | 2.866.159,00 |
| 17.12.2025 | 15,81 | 16,48 | 15,60 | 16,12 | 1,26% | 2.430.932,00 |
| 16.12.2025 | 15,66 | 16,06 | 15,50 | 15,92 | 1,40% | 2.279.986,00 |
| 15.12.2025 | 16,03 | 16,08 | 15,35 | 15,70 | 1,68% | 3.004.642,00 |
| 12.12.2025 | 15,38 | 15,53 | 15,11 | 15,44 | 0,13% | 2.452.523,00 |
| 11.12.2025 | 15,74 | 16,07 | 14,94 | 15,42 | -2,03% | 2.298.439,00 |
| 10.12.2025 | 14,93 | 16,26 | 14,91 | 15,74 | 5,92% | 4.365.189,00 |
| 09.12.2025 | 14,74 | 15,62 | 14,69 | 14,86 | -0,60% | 3.453.268,00 |
| 08.12.2025 | 14,71 | 15,24 | 14,58 | 14,95 | 1,36% | 3.757.354,00 |
| 05.12.2025 | 16,24 | 16,25 | 14,65 | 14,75 | -15,52% | 7.131.157,00 |
| 04.12.2025 | 16,86 | 17,58 | 16,45 | 17,46 | 2,17% | 2.928.101,00 |
| 03.12.2025 | 18,87 | 18,87 | 16,50 | 17,09 | -8,56% | 4.712.963,00 |
| 02.12.2025 | 18,84 | 19,27 | 18,52 | 18,69 | -0,85% | 1.050.461,00 |
| 01.12.2025 | 19,26 | 19,31 | 18,59 | 18,85 | -4,12% | 1.944.007,00 |
| 28.11.2025 | 19,72 | 19,72 | 19,25 | 19,66 | -0,30% | 926.835,00 |
| 26.11.2025 | 20,23 | 20,34 | 19,40 | 19,72 | -2,95% | 1.880.510,00 |
| 25.11.2025 | 20,36 | 20,76 | 19,60 | 20,32 | -0,68% | 2.747.442,00 |
| 24.11.2025 | 18,95 | 20,65 | 18,40 | 20,46 | 9,94% | 4.345.909,00 |
| 21.11.2025 | 16,28 | 18,98 | 16,18 | 18,61 | 13,93% | 5.068.292,00 |
| 20.11.2025 | 15,58 | 16,97 | 15,58 | 16,34 | 7,68% | 3.968.168,00 |
| 19.11.2025 | 13,85 | 15,38 | 13,73 | 15,17 | 10,33% | 2.817.184,00 |
| 18.11.2025 | 13,53 | 13,95 | 13,28 | 13,75 | 0,22% | 1.992.804,00 |
| 17.11.2025 | 14,00 | 14,24 | 13,65 | 13,72 | -2,70% | 1.703.365,00 |
| 14.11.2025 | 13,71 | 14,21 | 13,45 | 14,10 | -0,28% | 1.627.684,00 |
| 13.11.2025 | 14,18 | 14,29 | 13,93 | 14,14 | -2,48% | 2.318.049,00 |
| 12.11.2025 | 14,64 | 15,05 | 14,36 | 14,50 | -0,14% | 1.731.962,00 |
| 11.11.2025 | 14,65 | 14,95 | 14,26 | 14,52 | -1,22% | 1.613.293,00 |
| 10.11.2025 | 14,88 | 15,19 | 14,35 | 14,70 | -0,61% | 2.748.024,00 |
| 07.11.2025 | 15,31 | 15,37 | 14,53 | 14,79 | -4,95% | 2.944.676,00 |
| 06.11.2025 | 16,95 | 17,38 | 15,38 | 15,56 | -11,54% | 3.634.017,00 |
| 05.11.2025 | 16,85 | 17,75 | 16,62 | 17,59 | 3,93% | 1.882.802,00 |
| 04.11.2025 | 16,77 | 17,51 | 16,51 | 16,93 | -2,34% | 1.347.783,00 |
| 03.11.2025 | 17,26 | 17,53 | 17,00 | 17,33 | -0,17% | 1.344.440,00 |
| 31.10.2025 | 16,90 | 17,76 | 16,81 | 17,36 | 2,66% | 1.910.994,00 |
| 30.10.2025 | 16,98 | 17,37 | 16,78 | 16,91 | 0,65% | 1.515.923,00 |
| 29.10.2025 | 16,91 | 17,40 | 16,59 | 16,80 | -0,59% | 1.039.255,00 |
| 28.10.2025 | 17,01 | 17,18 | 16,80 | 16,90 | -1,29% | 832.034,00 |
| 27.10.2025 | 17,26 | 17,48 | 16,97 | 17,12 | -0,58% | 820.181,00 |
| 24.10.2025 | 17,20 | 17,59 | 17,16 | 17,22 | 0,33% | 1.213.734,00 |
| 23.10.2025 | 16,52 | 17,35 | 16,51 | 17,16 | 4,34% | 1.637.277,00 |
| 22.10.2025 | 17,02 | 17,24 | 16,21 | 16,45 | -5,19% | 2.089.702,00 |
| 21.10.2025 | 17,79 | 17,89 | 17,08 | 17,35 | -2,69% | 2.025.014,00 |
| 20.10.2025 | 16,73 | 17,87 | 16,63 | 17,83 | 9,14% | 2.513.038,00 |
| 17.10.2025 | 17,04 | 17,11 | 16,34 | 16,34 | -5,41% | - |
| 16.10.2025 | 17,11 | 17,62 | 16,97 | 17,27 | 0,94% | 1.552.447,00 |
| 15.10.2025 | 16,00 | 17,14 | 15,92 | 17,11 | 9,82% | 2.047.116,00 |
| 14.10.2025 | 15,24 | 15,78 | 15,21 | 15,58 | 0,52% | 1.209.993,00 |
| 13.10.2025 | 15,50 | 15,94 | 15,21 | 15,50 | 2,18% | 1.486.463,00 |
| 10.10.2025 | 15,79 | 15,83 | 15,13 | 15,17 | -3,07% | 978.938,00 |
| 09.10.2025 | 15,57 | 15,68 | 15,17 | 15,65 | 0,64% | 1.494.777,00 |
| 08.10.2025 | 14,50 | 15,58 | 14,39 | 15,55 | 8,36% | 1.950.964,00 |
| 07.10.2025 | 14,47 | 14,57 | 14,11 | 14,35 | -0,83% | 1.780.197,00 |
| 06.10.2025 | 14,64 | 14,97 | 14,43 | 14,47 | 0,63% | 2.327.391,00 |
| 03.10.2025 | 14,39 | 14,89 | 14,16 | 14,38 | 0,98% | 2.128.948,00 |
| 02.10.2025 | 14,61 | 14,74 | 14,04 | 14,24 | -2,20% | 2.229.457,00 |
| 01.10.2025 | 14,93 | 15,26 | 14,52 | 14,56 | -2,67% | 2.679.819,00 |
| 30.09.2025 | 14,00 | 15,04 | 13,95 | 14,96 | 11,14% | 4.722.265,00 |
| 29.09.2025 | 13,38 | 13,65 | 13,07 | 13,46 | 1,82% | 1.716.618,00 |
| 26.09.2025 | 13,13 | 13,25 | 12,82 | 13,22 | 0,69% | 1.455.870,00 |
| 25.09.2025 | 12,62 | 13,33 | 12,51 | 13,13 | 2,42% | 1.668.303,00 |
| 24.09.2025 | 13,80 | 13,88 | 12,71 | 12,82 | -7,97% | 1.716.920,00 |
| 23.09.2025 | 13,93 | 14,48 | 13,82 | 13,93 | -0,07% | 2.106.210,00 |
| 22.09.2025 | 13,37 | 14,27 | 13,26 | 13,94 | 4,34% | 2.541.391,00 |
| 19.09.2025 | 13,87 | 13,90 | 13,26 | 13,36 | -2,98% | 2.628.359,00 |
| 18.09.2025 | 12,99 | 13,79 | 12,93 | 13,77 | 7,41% | 1.458.590,00 |
| 17.09.2025 | 12,97 | 13,33 | 12,59 | 12,82 | -0,70% | 1.434.635,00 |
| 16.09.2025 | 13,07 | 13,23 | 12,69 | 12,91 | -1,30% | 1.513.634,00 |
| 15.09.2025 | 12,62 | 13,15 | 12,51 | 13,08 | 3,73% | 1.461.836,00 |
| 12.09.2025 | 13,54 | 13,63 | 12,60 | 12,61 | -6,52% | 1.949.575,00 |
| 11.09.2025 | 12,49 | 13,68 | 12,46 | 13,49 | 8,62% | 3.093.481,00 |
| 10.09.2025 | 12,67 | 13,02 | 12,34 | 12,42 | -1,51% | 1.779.522,00 |
| 09.09.2025 | 12,51 | 12,68 | 12,36 | 12,61 | 0,56% | 1.092.696,00 |
| 08.09.2025 | 12,84 | 13,10 | 12,46 | 12,54 | -2,41% | 1.830.410,00 |
| 05.09.2025 | 13,18 | 13,21 | 12,52 | 12,85 | -1,31% | 1.374.014,00 |