24,153$
6,97%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 22,20 | 24,34 | 22,07 | 24,18 | 7,09% | 5.281.979,00 |
| 29.07.2026 | 22,48 | 23,08 | 21,74 | 22,58 | 0,27% | 3.147.510,00 |
| 28.07.2026 | 22,76 | 22,99 | 21,93 | 22,52 | -0,09% | 1.678.937,00 |
| 27.07.2026 | 22,70 | 23,00 | 21,78 | 22,54 | 1,21% | 2.437.487,00 |
| 24.07.2026 | 22,56 | 22,77 | 21,83 | 22,27 | -0,18% | 2.819.965,00 |
| 23.07.2026 | 21,95 | 22,91 | 21,95 | 22,31 | 1,64% | 2.763.907,00 |
| 22.07.2026 | 22,25 | 22,65 | 21,54 | 21,95 | -2,79% | 2.355.574,00 |
| 21.07.2026 | 21,63 | 22,60 | 20,90 | 22,58 | 3,25% | 3.505.218,00 |
| 20.07.2026 | 22,54 | 22,90 | 21,63 | 21,87 | -4,58% | 2.140.016,00 |
| 17.07.2026 | 21,43 | 23,02 | 21,36 | 22,92 | 3,57% | 3.233.067,00 |
| 16.07.2026 | 22,88 | 23,15 | 21,46 | 22,13 | -3,36% | 2.447.739,00 |
| 15.07.2026 | 21,77 | 22,99 | 21,69 | 22,90 | 6,78% | 3.986.034,00 |
| 14.07.2026 | 21,16 | 21,54 | 20,84 | 21,45 | 1,97% | 1.889.331,00 |
| 13.07.2026 | 20,76 | 21,55 | 20,46 | 21,03 | -0,14% | 1.844.673,00 |
| 10.07.2026 | 21,92 | 22,13 | 20,72 | 21,06 | -3,39% | 1.907.792,00 |
| 09.07.2026 | 20,39 | 21,94 | 20,25 | 21,80 | 8,13% | 3.005.961,00 |
| 08.07.2026 | 20,11 | 20,57 | 19,77 | 20,16 | -3,17% | 2.513.999,00 |
| 07.07.2026 | 21,37 | 21,63 | 20,45 | 20,82 | -3,16% | 2.440.474,00 |
| 06.07.2026 | 21,11 | 21,90 | 21,01 | 21,50 | 1,46% | 2.525.680,00 |
| 02.07.2026 | 22,50 | 22,80 | 21,09 | 21,19 | -5,27% | 3.393.935,00 |
| 01.07.2026 | 21,46 | 22,54 | 21,40 | 22,37 | 4,34% | 3.284.993,00 |
| 30.06.2026 | 21,08 | 21,56 | 20,71 | 21,44 | 0,19% | 3.421.386,00 |
| 29.06.2026 | 21,20 | 21,64 | 20,73 | 21,40 | 2,10% | 3.524.441,00 |
| 26.06.2026 | 20,08 | 21,01 | 19,96 | 20,96 | 3,51% | 6.474.446,00 |
| 25.06.2026 | 19,61 | 20,64 | 19,53 | 20,25 | 4,71% | 3.961.781,00 |
| 24.06.2026 | 17,68 | 19,74 | 17,54 | 19,34 | 12,31% | 5.523.583,00 |
| 23.06.2026 | 17,14 | 17,89 | 17,13 | 17,22 | -0,92% | 2.272.806,00 |
| 22.06.2026 | 17,50 | 17,89 | 17,28 | 17,38 | -0,66% | 2.261.989,00 |
| 19.06.2026 | 17,51 | 17,52 | 17,49 | 17,50 | -0,20% | - |
| 18.06.2026 | 17,11 | 17,57 | 17,00 | 17,53 | 4,35% | 3.883.147,00 |
| 17.06.2026 | 16,84 | 17,39 | 16,43 | 16,80 | -2,44% | 13.517.714,00 |
| 16.06.2026 | 16,16 | 18,06 | 15,90 | 17,22 | -1,37% | 6.864.844,00 |
| 15.06.2026 | 18,38 | 18,38 | 17,13 | 17,46 | -0,80% | 2.852.780,00 |
| 12.06.2026 | 19,53 | 19,53 | 17,10 | 17,60 | -6,03% | 2.984.825,00 |
| 11.06.2026 | 17,72 | 19,31 | 16,80 | 18,73 | 9,79% | 5.433.572,00 |
| 10.06.2026 | 17,15 | 18,23 | 17,01 | 17,06 | -1,84% | 3.006.064,00 |
| 09.06.2026 | 16,98 | 17,53 | 16,54 | 17,38 | 4,07% | 2.216.600,00 |
| 08.06.2026 | 17,16 | 17,49 | 16,68 | 16,70 | -1,18% | 1.749.389,00 |
| 05.06.2026 | 17,90 | 18,29 | 16,68 | 16,90 | -6,63% | 2.164.035,00 |
| 04.06.2026 | 16,00 | 18,13 | 15,96 | 18,10 | 13,20% | 4.416.008,00 |
| 03.06.2026 | 15,05 | 16,00 | 14,76 | 15,99 | 5,54% | 2.236.706,00 |
| 02.06.2026 | 15,18 | 15,33 | 14,84 | 15,15 | -0,53% | 1.631.598,00 |
| 01.06.2026 | 14,99 | 15,47 | 14,74 | 15,23 | 0,53% | 1.571.654,00 |
| 29.05.2026 | 15,19 | 15,59 | 15,10 | 15,15 | -0,33% | 2.293.281,00 |
| 28.05.2026 | 13,87 | 15,22 | 13,81 | 15,20 | 9,91% | 1.579.192,00 |
| 27.05.2026 | 14,12 | 14,18 | 13,75 | 13,83 | -2,12% | 2.775.258,00 |
| 26.05.2026 | 14,00 | 14,19 | 13,66 | 14,13 | 1,80% | 904.542,00 |
| 22.05.2026 | 14,00 | 14,27 | 13,73 | 13,88 | 0,04% | 1.235.006,00 |
| 21.05.2026 | 13,74 | 13,92 | 13,39 | 13,88 | -0,54% | 1.075.842,00 |
| 20.05.2026 | 13,05 | 13,99 | 12,92 | 13,95 | 7,56% | 1.918.910,00 |
| 19.05.2026 | 12,69 | 13,02 | 12,53 | 12,97 | 2,05% | 1.247.172,00 |
| 18.05.2026 | 12,82 | 13,39 | 12,50 | 12,71 | -0,94% | 1.593.298,00 |
| 15.05.2026 | 12,93 | 13,15 | 12,81 | 12,83 | -2,62% | 1.563.597,00 |
| 14.05.2026 | 13,19 | 13,35 | 12,96 | 13,18 | 0,34% | 1.600.088,00 |
| 13.05.2026 | 13,54 | 13,57 | 12,95 | 13,13 | -3,67% | 1.285.899,00 |
| 12.05.2026 | 13,50 | 13,72 | 13,26 | 13,63 | 0,78% | 1.233.353,00 |
| 11.05.2026 | 13,91 | 14,10 | 13,43 | 13,53 | -2,06% | 1.505.374,00 |
| 08.05.2026 | 14,46 | 14,46 | 13,56 | 13,81 | -5,99% | 1.522.133,00 |
| 07.05.2026 | 14,58 | 15,06 | 14,22 | 14,69 | 1,87% | 1.950.183,00 |
| 06.05.2026 | 14,64 | 14,98 | 12,98 | 14,42 | 4,72% | 4.900.345,00 |
| 05.05.2026 | 14,52 | 14,83 | 13,64 | 13,77 | -4,97% | 3.187.717,00 |
| 04.05.2026 | 14,15 | 14,83 | 14,15 | 14,49 | 1,54% | 2.214.430,00 |
| 01.05.2026 | 14,20 | 14,40 | 14,03 | 14,27 | 1,21% | 983.568,00 |
| 30.04.2026 | 13,73 | 14,16 | 13,54 | 14,10 | 4,21% | 1.189.355,00 |
| 29.04.2026 | 13,89 | 14,06 | 13,22 | 13,53 | -3,63% | 1.274.599,00 |
| 28.04.2026 | 14,14 | 14,30 | 13,71 | 14,04 | -1,20% | 1.229.375,00 |
| 27.04.2026 | 14,03 | 14,36 | 14,03 | 14,21 | 0,50% | 1.063.436,00 |
| 24.04.2026 | 13,82 | 14,18 | 13,74 | 14,14 | 2,32% | 876.142,00 |
| 23.04.2026 | 14,18 | 14,40 | 13,50 | 13,82 | -2,67% | 1.006.072,00 |
| 22.04.2026 | 14,44 | 14,55 | 13,97 | 14,20 | -0,08% | 1.040.241,00 |
| 21.04.2026 | 14,59 | 15,15 | 14,17 | 14,21 | -2,54% | 1.531.228,00 |
| 20.04.2026 | 14,27 | 14,86 | 14,11 | 14,58 | 0,76% | 1.432.573,00 |
| 17.04.2026 | 14,54 | 14,91 | 14,39 | 14,47 | 2,77% | 1.592.873,00 |
| 16.04.2026 | 14,29 | 14,52 | 14,02 | 14,08 | -3,10% | 1.303.071,00 |
| 15.04.2026 | 14,53 | 14,86 | 14,44 | 14,53 | 0,00% | 949.024,00 |
| 14.04.2026 | 14,17 | 14,80 | 14,08 | 14,53 | 2,83% | 1.367.456,00 |
| 13.04.2026 | 12,83 | 14,27 | 12,82 | 14,13 | 10,48% | 3.126.170,00 |
| 10.04.2026 | 13,53 | 13,60 | 12,36 | 12,79 | -4,55% | 3.310.061,00 |
| 09.04.2026 | 14,70 | 14,74 | 13,37 | 13,40 | -9,70% | 1.740.008,00 |
| 08.04.2026 | 15,00 | 15,61 | 14,45 | 14,84 | 8,16% | 2.188.850,00 |
| 07.04.2026 | 13,95 | 14,06 | 13,39 | 13,72 | -2,56% | 1.405.532,00 |
| 06.04.2026 | 14,71 | 14,90 | 14,05 | 14,08 | -4,93% | 1.440.848,00 |
| 02.04.2026 | 13,81 | 14,89 | 13,81 | 14,81 | 2,63% | 1.565.438,00 |
| 01.04.2026 | 14,00 | 14,66 | 13,84 | 14,43 | 3,96% | 2.485.962,00 |
| 31.03.2026 | 13,14 | 13,89 | 13,09 | 13,88 | 8,02% | 2.401.889,00 |
| 30.03.2026 | 12,45 | 13,02 | 12,27 | 12,85 | 3,55% | 1.819.479,00 |
| 27.03.2026 | 13,84 | 13,86 | 12,02 | 12,41 | -11,10% | 4.948.162,00 |
| 26.03.2026 | 13,92 | 14,36 | 13,82 | 13,96 | -1,34% | 1.218.018,00 |
| 25.03.2026 | 14,23 | 14,51 | 13,94 | 14,15 | 1,80% | 2.165.486,00 |
| 24.03.2026 | 13,55 | 13,95 | 13,41 | 13,90 | 1,76% | 1.762.658,00 |
| 23.03.2026 | 14,08 | 14,12 | 13,57 | 13,66 | 0,59% | 1.274.969,00 |
| 20.03.2026 | 13,36 | 13,60 | 13,18 | 13,58 | 0,59% | 2.360.426,00 |
| 19.03.2026 | 13,10 | 13,60 | 12,97 | 13,50 | 1,66% | 1.336.947,00 |
| 18.03.2026 | 13,20 | 13,41 | 13,02 | 13,28 | -0,82% | 1.550.270,00 |
| 17.03.2026 | 13,35 | 13,67 | 13,13 | 13,39 | 0,53% | 1.735.605,00 |
| 16.03.2026 | 13,41 | 13,88 | 13,21 | 13,32 | 1,14% | 3.079.953,00 |
| 13.03.2026 | 13,05 | 13,28 | 12,69 | 13,17 | 5,78% | 3.902.533,00 |
| 12.03.2026 | 13,83 | 13,94 | 12,00 | 12,45 | -12,45% | 5.881.586,00 |
| 11.03.2026 | 14,38 | 14,39 | 13,81 | 14,22 | -2,07% | 2.109.878,00 |
| 10.03.2026 | 14,95 | 15,05 | 14,11 | 14,52 | -2,88% | 1.839.163,00 |