7,716$
-1,71%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 7,86 | 8,04 | 7,45 | 7,71 | -1,78% | 885.110,00 |
| 28.01.2025 | 7,73 | 7,93 | 7,45 | 7,85 | 1,95% | 754.855,00 |
| 27.01.2025 | 7,84 | 8,15 | 7,57 | 7,70 | -3,63% | 937.585,00 |
| 24.01.2025 | 8,08 | 8,26 | 7,88 | 7,99 | -1,72% | 897.616,00 |
| 23.01.2025 | 7,99 | 8,23 | 7,65 | 8,13 | 1,50% | 2.217.997,00 |
| 22.01.2025 | 7,45 | 8,33 | 7,31 | 8,01 | 7,52% | 3.294.830,00 |
| 21.01.2025 | 6,95 | 7,50 | 6,95 | 7,45 | 9,40% | 1.765.790,00 |
| 17.01.2025 | 7,04 | 7,08 | 6,65 | 6,81 | -1,59% | 1.048.286,00 |
| 16.01.2025 | 7,19 | 7,19 | 6,51 | 6,92 | -3,35% | 1.659.352,00 |
| 15.01.2025 | 6,35 | 7,28 | 6,34 | 7,16 | 17,96% | 3.006.067,00 |
| 14.01.2025 | 6,56 | 6,65 | 5,98 | 6,07 | -6,04% | 971.149,00 |
| 13.01.2025 | 6,34 | 6,63 | 6,11 | 6,46 | -0,62% | 1.160.067,00 |
| 10.01.2025 | 6,48 | 6,57 | 6,23 | 6,50 | -2,84% | 1.317.119,00 |
| 08.01.2025 | 7,00 | 7,08 | 6,61 | 6,69 | -5,77% | 1.800.482,00 |
| 07.01.2025 | 7,05 | 7,44 | 6,67 | 7,10 | 0,71% | 2.254.902,00 |
| 06.01.2025 | 7,25 | 7,46 | 6,99 | 7,05 | -2,08% | 3.110.266,00 |
| 03.01.2025 | 6,31 | 7,22 | 6,31 | 7,20 | 16,32% | 1.081.118,00 |
| 02.01.2025 | 6,09 | 6,45 | 5,96 | 6,19 | 3,25% | 655.478,00 |
| 31.12.2024 | 6,14 | 6,27 | 5,96 | 6,00 | -1,88% | 597.636,00 |
| 30.12.2024 | 6,16 | 6,23 | 5,91 | 6,11 | -2,86% | 950.313,00 |
| 27.12.2024 | 6,49 | 6,52 | 6,19 | 6,29 | -2,33% | 735.644,00 |
| 26.12.2024 | 6,34 | 6,51 | 6,30 | 6,44 | 0,78% | 657.384,00 |
| 24.12.2024 | 6,33 | 6,41 | 6,19 | 6,39 | 1,11% | 412.740,00 |
| 23.12.2024 | 6,37 | 6,51 | 6,20 | 6,32 | -1,10% | 708.712,00 |
| 20.12.2024 | 5,84 | 6,51 | 5,84 | 6,39 | 6,50% | 1.566.766,00 |
| 19.12.2024 | 6,04 | 6,09 | 5,81 | 6,00 | 0,50% | 902.385,00 |
| 18.12.2024 | 6,63 | 6,88 | 5,81 | 5,97 | -8,44% | 1.721.076,00 |
| 17.12.2024 | 6,78 | 6,93 | 6,39 | 6,52 | -3,83% | 1.741.654,00 |
| 16.12.2024 | 6,29 | 6,79 | 6,13 | 6,78 | 7,62% | 1.237.629,00 |
| 13.12.2024 | 6,11 | 6,37 | 5,98 | 6,30 | 2,27% | 1.183.285,00 |
| 12.12.2024 | 6,29 | 6,36 | 6,07 | 6,16 | -3,45% | 1.046.418,00 |
| 11.12.2024 | 6,81 | 6,81 | 6,37 | 6,38 | -4,92% | 1.059.139,00 |
| 10.12.2024 | 6,44 | 7,07 | 6,29 | 6,71 | 4,19% | 1.440.253,00 |
| 09.12.2024 | 6,33 | 6,69 | 6,28 | 6,44 | 2,71% | 1.100.863,00 |
| 06.12.2024 | 6,19 | 6,35 | 6,03 | 6,27 | 3,29% | 621.260,00 |
| 05.12.2024 | 6,31 | 6,31 | 5,94 | 6,07 | -1,14% | 1.106.111,00 |
| 04.12.2024 | 6,30 | 6,45 | 6,10 | 6,14 | -2,54% | 1.310.503,00 |
| 03.12.2024 | 6,50 | 6,55 | 6,16 | 6,30 | -3,52% | 1.065.161,00 |
| 02.12.2024 | 5,95 | 6,58 | 5,87 | 6,53 | 9,93% | 1.699.851,00 |
| 29.11.2024 | 5,75 | 6,00 | 5,69 | 5,94 | 3,66% | 660.525,00 |
| 27.11.2024 | 5,72 | 5,82 | 5,52 | 5,73 | 0,88% | 998.633,00 |
| 26.11.2024 | 5,64 | 5,93 | 5,29 | 5,68 | 1,79% | 1.702.249,00 |
| 25.11.2024 | 4,81 | 5,79 | 4,76 | 5,58 | 18,98% | 4.012.313,00 |
| 22.11.2024 | 4,35 | 4,70 | 4,29 | 4,69 | 7,32% | 2.328.900,00 |
| 21.11.2024 | 4,39 | 4,49 | 4,27 | 4,37 | -1,13% | 1.586.050,00 |
| 20.11.2024 | 4,42 | 4,57 | 4,33 | 4,42 | -1,34% | 1.819.502,00 |
| 19.11.2024 | 4,58 | 4,64 | 4,38 | 4,48 | -4,27% | 1.708.893,00 |
| 18.11.2024 | 5,01 | 5,10 | 4,66 | 4,68 | -7,87% | 1.392.593,00 |
| 15.11.2024 | 5,63 | 5,79 | 5,07 | 5,08 | -8,96% | 1.462.134,00 |
| 14.11.2024 | 5,85 | 5,95 | 5,53 | 5,58 | -4,62% | 888.187,00 |
| 13.11.2024 | 6,00 | 6,08 | 5,84 | 5,85 | -1,52% | 1.142.252,00 |
| 12.11.2024 | 6,23 | 6,49 | 5,89 | 5,94 | -8,47% | 1.149.151,00 |
| 11.11.2024 | 6,00 | 6,70 | 5,99 | 6,49 | 11,51% | 1.868.348,00 |
| 08.11.2024 | 6,00 | 6,33 | 5,60 | 5,82 | 3,37% | 1.382.925,00 |
| 07.11.2024 | 5,79 | 6,03 | 5,52 | 5,63 | -2,09% | 1.775.984,00 |
| 06.11.2024 | 5,64 | 5,80 | 5,47 | 5,75 | 3,05% | 1.159.243,00 |
| 05.11.2024 | 5,17 | 5,59 | 5,09 | 5,58 | 6,08% | 837.230,00 |
| 04.11.2024 | 5,30 | 5,53 | 5,16 | 5,26 | -0,94% | 1.160.176,00 |
| 01.11.2024 | 4,90 | 5,33 | 4,84 | 5,31 | 9,71% | 959.037,00 |
| 31.10.2024 | 5,03 | 5,07 | 4,83 | 4,84 | -4,35% | 1.597.786,00 |
| 30.10.2024 | 4,65 | 5,10 | 4,65 | 5,06 | 7,43% | 597.927,00 |
| 29.10.2024 | 4,60 | 4,73 | 4,56 | 4,71 | 0,86% | 818.524,00 |
| 28.10.2024 | 4,49 | 4,71 | 4,48 | 4,67 | 4,94% | 879.141,00 |
| 25.10.2024 | 4,53 | 4,67 | 4,44 | 4,45 | -1,55% | 610.278,00 |
| 24.10.2024 | 4,78 | 4,80 | 4,47 | 4,52 | -4,24% | 665.790,00 |
| 23.10.2024 | 4,66 | 4,76 | 4,57 | 4,72 | 0,43% | 568.147,00 |
| 22.10.2024 | 4,55 | 4,78 | 4,46 | 4,70 | 3,30% | 741.839,00 |
| 21.10.2024 | 4,61 | 4,62 | 4,45 | 4,55 | -2,78% | 968.408,00 |
| 18.10.2024 | 4,66 | 4,80 | 4,63 | 4,68 | 0,86% | 927.097,00 |
| 17.10.2024 | 4,79 | 4,82 | 4,60 | 4,64 | -3,33% | 910.663,00 |
| 16.10.2024 | 4,99 | 5,00 | 4,79 | 4,80 | -3,42% | 859.958,00 |
| 15.10.2024 | 4,88 | 5,00 | 4,74 | 4,97 | 0,61% | 1.125.964,00 |
| 14.10.2024 | 5,10 | 5,10 | 4,80 | 4,94 | 0,00% | 758.415,00 |
| 11.10.2024 | 4,83 | 5,13 | 4,77 | 4,94 | 0,41% | 877.940,00 |
| 10.10.2024 | 4,87 | 5,00 | 4,76 | 4,92 | -1,60% | 1.106.470,00 |
| 09.10.2024 | 5,24 | 5,31 | 4,98 | 5,00 | -4,76% | 582.358,00 |
| 08.10.2024 | 5,39 | 5,44 | 5,22 | 5,25 | -2,96% | 632.764,00 |
| 07.10.2024 | 5,51 | 5,80 | 5,31 | 5,41 | -1,99% | 1.620.086,00 |
| 04.10.2024 | 5,19 | 5,56 | 5,05 | 5,52 | 8,88% | 1.249.689,00 |
| 03.10.2024 | 5,10 | 5,15 | 4,96 | 5,07 | -1,36% | 726.467,00 |
| 02.10.2024 | 5,07 | 5,20 | 4,93 | 5,14 | 2,70% | 982.455,00 |
| 01.10.2024 | 5,07 | 5,14 | 4,83 | 5,01 | -2,25% | 1.188.384,00 |
| 30.09.2024 | 4,98 | 5,51 | 4,93 | 5,12 | 2,40% | 1.164.675,00 |
| 27.09.2024 | 4,98 | 5,12 | 4,80 | 5,00 | 1,94% | 2.074.782,00 |
| 26.09.2024 | 4,11 | 5,53 | 4,07 | 4,91 | 22,63% | 4.883.548,00 |
| 25.09.2024 | 4,17 | 4,17 | 3,98 | 4,00 | -4,08% | 872.066,00 |
| 24.09.2024 | 4,25 | 4,30 | 4,14 | 4,17 | -2,11% | 592.248,00 |
| 23.09.2024 | 4,71 | 4,71 | 4,26 | 4,26 | -8,39% | 672.737,00 |
| 20.09.2024 | 4,72 | 4,75 | 4,50 | 4,65 | -2,52% | 1.289.541,00 |
| 19.09.2024 | 4,78 | 4,86 | 4,69 | 4,77 | 3,47% | 751.254,00 |
| 18.09.2024 | 4,64 | 4,98 | 4,52 | 4,61 | -0,43% | 757.452,00 |
| 17.09.2024 | 4,64 | 4,83 | 4,61 | 4,63 | 0,87% | 735.040,00 |
| 16.09.2024 | 4,58 | 4,65 | 4,33 | 4,59 | -0,43% | 744.453,00 |
| 13.09.2024 | 4,36 | 4,72 | 4,30 | 4,61 | 7,21% | 1.125.404,00 |
| 12.09.2024 | 4,40 | 4,44 | 4,24 | 4,30 | -1,83% | 681.725,00 |
| 11.09.2024 | 4,20 | 4,42 | 4,17 | 4,38 | 2,82% | 650.792,00 |
| 10.09.2024 | 4,27 | 4,38 | 4,09 | 4,26 | 0,00% | 949.166,00 |
| 09.09.2024 | 4,29 | 4,43 | 4,20 | 4,26 | -0,23% | 1.527.955,00 |
| 06.09.2024 | 4,34 | 4,46 | 4,21 | 4,27 | -1,95% | 506.596,00 |
| 05.09.2024 | 4,38 | 4,43 | 4,27 | 4,36 | 0,11% | 610.036,00 |