24,440$
0,41%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp.
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 24,20 | 24,55 | 23,95 | 24,40 | 0,25% | - |
| 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 |
| 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 |