12,990$
-0,07%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp.
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 12,68 | 13,40 | 12,58 | 13,00 | 2,93% | 1.947.141,00 |
| 21.08.2025 | 12,18 | 12,82 | 12,10 | 12,63 | 2,72% | 1.295.988,00 |
| 20.08.2025 | 12,51 | 12,63 | 12,22 | 12,30 | -2,11% | 1.499.132,00 |
| 19.08.2025 | 12,36 | 12,71 | 12,23 | 12,56 | 1,21% | 2.195.436,00 |
| 18.08.2025 | 13,00 | 13,01 | 11,92 | 12,41 | -4,83% | 2.500.209,00 |
| 15.08.2025 | 12,98 | 13,16 | 12,79 | 13,04 | 0,93% | 1.878.221,00 |
| 14.08.2025 | 12,73 | 13,24 | 12,62 | 12,92 | -0,62% | 1.369.511,00 |
| 13.08.2025 | 12,70 | 13,37 | 12,66 | 13,00 | 2,69% | 2.359.707,00 |
| 12.08.2025 | 12,20 | 12,93 | 12,18 | 12,66 | 4,20% | 1.987.056,00 |
| 11.08.2025 | 12,18 | 12,67 | 11,94 | 12,15 | -0,41% | 1.824.629,00 |
| 08.08.2025 | 12,62 | 12,67 | 11,85 | 12,20 | -2,79% | 3.119.739,00 |
| 07.08.2025 | 11,40 | 12,92 | 11,40 | 12,55 | 7,36% | 5.163.878,00 |
| 06.08.2025 | 12,35 | 12,83 | 10,66 | 11,69 | 5,79% | 4.649.076,00 |
| 05.08.2025 | 11,00 | 11,69 | 10,73 | 11,05 | 1,28% | 3.448.038,00 |
| 04.08.2025 | 10,36 | 10,94 | 10,19 | 10,91 | 5,61% | 1.900.467,00 |
| 01.08.2025 | 10,02 | 10,45 | 10,02 | 10,33 | 0,83% | 1.711.014,00 |
| 31.07.2025 | 10,35 | 10,46 | 9,96 | 10,25 | -1,87% | 1.696.696,00 |
| 30.07.2025 | 10,41 | 10,71 | 10,28 | 10,44 | 0,58% | 1.298.648,00 |
| 29.07.2025 | 10,81 | 10,81 | 10,25 | 10,38 | -2,17% | 1.010.945,00 |
| 28.07.2025 | 10,85 | 10,85 | 10,37 | 10,61 | -1,30% | 1.179.457,00 |
| 25.07.2025 | 10,73 | 10,85 | 10,54 | 10,75 | 0,84% | 1.389.590,00 |
| 24.07.2025 | 10,88 | 11,18 | 10,64 | 10,66 | -1,93% | 1.364.864,00 |
| 23.07.2025 | 10,68 | 10,88 | 10,43 | 10,87 | 3,23% | 1.537.826,00 |
| 22.07.2025 | 10,31 | 10,79 | 10,26 | 10,53 | 2,13% | 1.844.650,00 |
| 21.07.2025 | 10,50 | 10,77 | 10,22 | 10,31 | -0,77% | 1.497.063,00 |
| 18.07.2025 | 10,66 | 10,77 | 10,25 | 10,39 | -1,05% | 1.440.169,00 |
| 17.07.2025 | 10,84 | 10,86 | 10,45 | 10,50 | -3,05% | 1.631.129,00 |
| 16.07.2025 | 11,20 | 11,28 | 10,59 | 10,83 | -2,08% | 2.335.723,00 |
| 15.07.2025 | 11,62 | 11,65 | 11,01 | 11,06 | -4,24% | 1.592.743,00 |
| 14.07.2025 | 11,75 | 11,90 | 11,35 | 11,55 | -2,28% | 1.030.569,00 |
| 11.07.2025 | 12,04 | 12,05 | 11,67 | 11,82 | -2,15% | 1.626.943,00 |
| 10.07.2025 | 11,97 | 12,36 | 11,84 | 12,08 | 1,26% | 2.654.417,00 |
| 09.07.2025 | 11,95 | 12,05 | 11,59 | 11,93 | 1,62% | 2.201.673,00 |
| 08.07.2025 | 11,74 | 11,98 | 11,47 | 11,74 | 0,00% | 1.670.548,00 |
| 07.07.2025 | 11,84 | 11,89 | 11,41 | 11,74 | -0,51% | 1.894.808,00 |
| 03.07.2025 | 11,88 | 11,96 | 11,48 | 11,80 | 2,79% | 1.018.695,00 |
| 02.07.2025 | 11,25 | 11,81 | 11,20 | 11,48 | 2,68% | 1.611.921,00 |
| 01.07.2025 | 11,40 | 11,60 | 11,17 | 11,18 | -4,03% | 2.696.923,00 |
| 30.06.2025 | 11,81 | 11,90 | 11,46 | 11,65 | -1,19% | 2.489.841,00 |
| 27.06.2025 | 12,15 | 12,30 | 11,56 | 11,79 | -3,04% | 9.528.457,00 |
| 26.06.2025 | 11,78 | 12,43 | 11,54 | 12,16 | 1,50% | 4.506.912,00 |
| 25.06.2025 | 10,74 | 12,07 | 10,62 | 11,98 | 12,49% | 5.410.700,00 |
| 24.06.2025 | 10,70 | 10,84 | 10,45 | 10,65 | 0,85% | 1.508.280,00 |
| 23.06.2025 | 10,27 | 10,63 | 10,20 | 10,56 | 1,73% | 1.389.136,00 |
| 20.06.2025 | 10,57 | 10,70 | 10,26 | 10,38 | -0,86% | 1.770.394,00 |
| 18.06.2025 | 10,35 | 10,85 | 10,12 | 10,47 | 3,25% | 2.894.427,00 |
| 17.06.2025 | 10,25 | 10,44 | 10,11 | 10,14 | -1,46% | 1.191.587,00 |
| 16.06.2025 | 10,45 | 10,52 | 10,08 | 10,29 | -0,29% | 1.158.653,00 |
| 13.06.2025 | 9,97 | 10,47 | 9,90 | 10,32 | -0,86% | 979.216,00 |
| 12.06.2025 | 10,55 | 10,71 | 10,37 | 10,41 | -2,07% | 974.746,00 |
| 11.06.2025 | 10,52 | 10,87 | 10,37 | 10,63 | 1,63% | 1.382.009,00 |
| 10.06.2025 | 10,56 | 10,71 | 10,41 | 10,46 | 0,10% | 1.033.540,00 |
| 09.06.2025 | 10,27 | 10,63 | 9,94 | 10,45 | 3,57% | 1.332.785,00 |
| 06.06.2025 | 10,04 | 10,37 | 9,92 | 10,09 | 2,23% | 1.064.861,00 |
| 05.06.2025 | 9,96 | 10,22 | 9,78 | 9,87 | -1,10% | 1.014.337,00 |
| 04.06.2025 | 9,99 | 10,25 | 9,82 | 9,98 | 0,40% | 1.403.115,00 |
| 03.06.2025 | 9,50 | 10,00 | 9,36 | 9,94 | 4,08% | 1.490.852,00 |
| 02.06.2025 | 9,52 | 9,74 | 9,32 | 9,55 | 0,32% | 1.420.881,00 |
| 30.05.2025 | 9,19 | 9,61 | 9,07 | 9,52 | 2,26% | 1.759.862,00 |
| 29.05.2025 | 9,18 | 9,69 | 9,05 | 9,31 | 1,75% | 1.752.597,00 |
| 28.05.2025 | 9,14 | 9,25 | 8,98 | 9,15 | 0,11% | 1.147.710,00 |
| 27.05.2025 | 9,13 | 9,35 | 8,97 | 9,14 | 2,35% | 1.383.264,00 |
| 23.05.2025 | 8,58 | 8,99 | 8,50 | 8,93 | 1,02% | 1.009.570,00 |
| 22.05.2025 | 9,06 | 9,13 | 8,81 | 8,84 | -2,75% | 866.506,00 |
| 21.05.2025 | 9,18 | 9,43 | 8,92 | 9,09 | -2,88% | 1.228.231,00 |
| 20.05.2025 | 9,16 | 9,41 | 9,01 | 9,36 | 1,74% | 1.184.307,00 |
| 19.05.2025 | 8,86 | 9,20 | 8,86 | 9,20 | 1,66% | 1.033.894,00 |
| 16.05.2025 | 8,95 | 9,12 | 8,81 | 9,05 | 1,57% | 964.173,00 |
| 15.05.2025 | 9,05 | 9,07 | 8,77 | 8,91 | -1,44% | 920.322,00 |
| 14.05.2025 | 9,32 | 9,41 | 9,02 | 9,04 | -2,69% | 1.685.661,00 |
| 13.05.2025 | 9,65 | 9,79 | 9,25 | 9,29 | -2,31% | 1.022.564,00 |
| 12.05.2025 | 9,49 | 9,81 | 9,10 | 9,51 | 5,32% | 1.619.711,00 |
| 09.05.2025 | 9,40 | 9,50 | 9,03 | 9,03 | -2,59% | 1.151.980,00 |
| 08.05.2025 | 8,95 | 9,51 | 8,80 | 9,27 | 5,22% | 1.810.093,00 |
| 07.05.2025 | 9,04 | 9,11 | 8,38 | 8,81 | 0,00% | 3.407.132,00 |
| 06.05.2025 | 10,00 | 10,20 | 8,75 | 8,81 | -12,16% | 5.517.444,00 |
| 05.05.2025 | 9,80 | 10,18 | 9,47 | 10,03 | 1,93% | 5.714.601,00 |
| 02.05.2025 | 8,81 | 10,28 | 8,57 | 9,84 | 33,70% | 15.572.026,00 |
| 01.05.2025 | 7,44 | 7,51 | 7,20 | 7,36 | 0,00% | 2.016.780,00 |
| 30.04.2025 | 7,41 | 7,67 | 7,16 | 7,36 | -3,29% | 1.990.973,00 |
| 29.04.2025 | 7,76 | 7,80 | 7,46 | 7,61 | -2,06% | 1.681.472,00 |
| 28.04.2025 | 7,92 | 8,05 | 7,71 | 7,77 | -1,65% | 1.138.470,00 |
| 25.04.2025 | 7,80 | 7,96 | 7,68 | 7,90 | 0,13% | 868.155,00 |
| 24.04.2025 | 7,36 | 8,03 | 7,26 | 7,89 | 7,20% | 2.358.308,00 |
| 23.04.2025 | 7,42 | 7,86 | 7,33 | 7,36 | 4,99% | 1.886.370,00 |
| 22.04.2025 | 6,90 | 7,19 | 6,90 | 7,01 | 2,64% | 2.618.330,00 |
| 21.04.2025 | 7,17 | 7,39 | 6,77 | 6,83 | -6,82% | 2.309.545,00 |
| 17.04.2025 | 7,41 | 7,55 | 7,25 | 7,33 | -2,14% | 1.270.322,00 |
| 16.04.2025 | 7,63 | 7,73 | 7,30 | 7,49 | -3,23% | 860.045,00 |
| 15.04.2025 | 7,78 | 8,01 | 7,61 | 7,74 | -1,02% | 1.485.180,00 |
| 14.04.2025 | 8,10 | 8,20 | 7,64 | 7,82 | -1,51% | 2.741.678,00 |
| 11.04.2025 | 7,61 | 8,30 | 7,38 | 7,94 | 2,78% | 4.142.631,00 |
| 10.04.2025 | 8,13 | 8,14 | 7,52 | 7,73 | -7,71% | 1.700.358,00 |
| 09.04.2025 | 7,37 | 8,61 | 7,30 | 8,37 | 9,20% | 3.083.749,00 |
| 08.04.2025 | 8,08 | 8,48 | 7,44 | 7,67 | -0,58% | 3.220.745,00 |
| 07.04.2025 | 6,86 | 8,14 | 6,71 | 7,71 | 3,21% | 3.454.180,00 |
| 04.04.2025 | 7,10 | 7,62 | 6,68 | 7,47 | 0,81% | 2.713.448,00 |
| 03.04.2025 | 7,36 | 8,07 | 7,36 | 7,41 | -6,68% | 2.826.143,00 |
| 02.04.2025 | 7,38 | 8,04 | 7,30 | 7,94 | 5,59% | 2.191.724,00 |
| 01.04.2025 | 7,35 | 7,63 | 7,13 | 7,52 | 1,35% | 2.403.291,00 |