24,450$
0,12%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp.
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 24,07 | 24,89 | 23,85 | 24,42 | 1,96% | 1.245.363,00 |
| 19.10.2026 | 24,30 | 24,88 | 23,86 | 23,95 | -0,29% | 1.192.873,00 |
| 16.10.2026 | 25,48 | 25,65 | 23,95 | 24,02 | -6,12% | 1.947.565,00 |
| 15.10.2026 | 25,47 | 25,91 | 24,88 | 25,59 | -0,14% | 1.734.427,00 |
| 14.10.2026 | 24,59 | 26,33 | 24,45 | 25,62 | 1,30% | 1.884.113,00 |
| 13.10.2026 | 25,38 | 25,86 | 24,93 | 25,29 | -1,10% | 1.954.784,00 |
| 12.10.2026 | 26,31 | 26,36 | 24,76 | 25,57 | -3,47% | 3.121.956,00 |
| 09.10.2026 | 26,11 | 26,85 | 25,97 | 26,49 | 1,57% | 1.525.258,00 |
| 08.10.2026 | 26,00 | 26,14 | 25,12 | 26,08 | -0,76% | 2.646.924,00 |
| 07.10.2026 | 26,39 | 26,93 | 25,87 | 26,28 | -2,27% | 2.120.225,00 |
| 06.10.2026 | 30,22 | 30,74 | 26,85 | 26,89 | -9,92% | 2.533.775,00 |
| 05.10.2026 | 28,57 | 29,86 | 28,16 | 29,85 | 5,29% | 1.425.150,00 |
| 02.10.2026 | 27,59 | 28,41 | 27,31 | 28,35 | 3,64% | 1.575.446,00 |
| 01.10.2026 | 28,89 | 29,00 | 27,15 | 27,36 | -5,35% | 6.018.788,00 |
| 30.09.2026 | 28,80 | 29,52 | 28,79 | 28,90 | 0,45% | 1.508.275,00 |
| 29.09.2026 | 29,28 | 29,80 | 28,63 | 28,77 | 0,91% | 2.508.234,00 |
| 28.09.2026 | 29,00 | 29,52 | 28,07 | 28,51 | -3,13% | 2.638.957,00 |
| 25.09.2026 | 29,96 | 29,96 | 28,88 | 29,43 | -0,47% | 1.686.003,00 |
| 24.09.2026 | 28,00 | 29,58 | 27,52 | 29,57 | 6,02% | 3.610.497,00 |
| 23.09.2026 | 27,74 | 28,35 | 27,60 | 27,89 | -0,64% | 1.079.717,00 |
| 22.09.2026 | 27,30 | 28,36 | 26,73 | 28,07 | 0,81% | 4.000.158,00 |
| 21.09.2026 | 28,69 | 28,78 | 27,70 | 27,85 | -2,67% | 1.458.727,00 |
| 18.09.2026 | 28,55 | 28,68 | 27,91 | 28,61 | 0,18% | 2.985.539,00 |
| 17.09.2026 | 28,23 | 28,72 | 27,77 | 28,56 | 3,10% | 3.279.757,00 |
| 16.09.2026 | 27,09 | 28,72 | 27,03 | 27,70 | 3,82% | 5.026.486,00 |
| 15.09.2026 | 24,80 | 27,34 | 24,71 | 26,68 | 7,67% | 4.124.280,00 |
| 14.09.2026 | 24,26 | 24,88 | 23,97 | 24,78 | 2,40% | 1.730.383,00 |
| 11.09.2026 | 24,72 | 24,79 | 23,93 | 24,20 | -0,06% | 1.238.268,00 |
| 10.09.2026 | 23,81 | 24,65 | 23,53 | 24,22 | -0,80% | 1.071.432,00 |
| 09.09.2026 | 24,10 | 24,68 | 23,89 | 24,41 | 0,29% | 1.106.844,00 |
| 08.09.2026 | 23,99 | 24,60 | 23,62 | 24,34 | 0,25% | 1.358.580,00 |
| 04.09.2026 | 24,06 | 24,40 | 23,94 | 24,28 | -1,18% | 1.404.316,00 |
| 03.09.2026 | 25,18 | 25,36 | 23,84 | 24,57 | -0,36% | 2.161.036,00 |
| 02.09.2026 | 24,40 | 25,23 | 24,19 | 24,66 | 1,27% | 1.623.149,00 |
| 01.09.2026 | 24,91 | 25,11 | 24,20 | 24,35 | -2,29% | 1.621.010,00 |
| 31.08.2026 | 24,61 | 25,02 | 23,87 | 24,92 | -1,07% | 2.237.634,00 |
| 28.08.2026 | 26,54 | 26,58 | 25,13 | 25,19 | -4,73% | 1.509.096,00 |
| 27.08.2026 | 26,23 | 26,87 | 26,11 | 26,44 | 1,01% | 1.944.721,00 |
| 26.08.2026 | 26,00 | 26,51 | 25,82 | 26,18 | -0,29% | 1.387.277,00 |
| 25.08.2026 | 25,81 | 26,49 | 25,23 | 26,25 | 2,72% | 1.221.787,00 |
| 24.08.2026 | 25,80 | 25,99 | 25,09 | 25,56 | -1,67% | 1.694.427,00 |
| 21.08.2026 | 25,42 | 26,03 | 24,93 | 25,99 | 2,16% | 1.816.948,00 |
| 20.08.2026 | 24,78 | 26,09 | 24,78 | 25,44 | -0,20% | 1.966.210,00 |
| 19.08.2026 | 25,38 | 26,16 | 25,16 | 25,49 | 3,79% | 2.145.837,00 |
| 18.08.2026 | 24,24 | 25,15 | 23,92 | 24,56 | -0,85% | 1.878.377,00 |
| 17.08.2026 | 24,45 | 25,64 | 24,45 | 24,77 | 0,12% | 2.668.386,00 |
| 14.08.2026 | 24,11 | 24,95 | 24,00 | 24,74 | 1,06% | 1.743.593,00 |
| 13.08.2026 | 25,54 | 25,54 | 24,41 | 24,48 | -3,05% | 1.537.646,00 |
| 12.08.2026 | 25,34 | 25,54 | 24,87 | 25,25 | -0,53% | 1.706.891,00 |
| 11.08.2026 | 25,34 | 26,09 | 25,01 | 25,39 | -0,29% | 2.956.649,00 |
| 10.08.2026 | 24,90 | 26,16 | 24,72 | 25,46 | 2,13% | 2.366.094,00 |
| 07.08.2026 | 24,69 | 24,95 | 24,28 | 24,93 | 5,64% | 2.495.201,00 |
| 06.08.2026 | 24,45 | 24,54 | 23,41 | 23,60 | -4,10% | 2.466.112,00 |
| 05.08.2026 | 24,54 | 24,96 | 24,22 | 24,61 | 0,24% | 2.415.866,00 |
| 04.08.2026 | 23,41 | 24,62 | 23,03 | 24,55 | 6,23% | 3.291.487,00 |
| 03.08.2026 | 22,92 | 23,56 | 21,83 | 23,11 | 2,39% | 2.591.235,00 |
| 31.07.2026 | 24,57 | 24,57 | 22,41 | 22,57 | -6,66% | 2.993.184,00 |
| 30.07.2026 | 22,20 | 24,34 | 22,07 | 24,18 | 7,09% | 5.284.113,00 |
| 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 |