12,885€
-5,88%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp.
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 13,74 | 13,83 | 13,45 | 13,60 | -0,64% | - |
| 05.03.2026 | 13,89 | 13,96 | 13,57 | 13,69 | -2,94% | - |
| 04.03.2026 | 13,59 | 14,47 | 13,55 | 14,11 | 2,58% | - |
| 03.03.2026 | 13,51 | 14,17 | 13,11 | 13,75 | 0,73% | - |
| 02.03.2026 | 13,30 | 13,74 | 13,25 | 13,65 | 1,49% | 600,00 |
| 27.02.2026 | 13,66 | 13,71 | 13,36 | 13,45 | -2,61% | - |
| 26.02.2026 | 13,48 | 13,81 | 13,33 | 13,81 | 1,21% | - |
| 25.02.2026 | 13,40 | 13,82 | 13,39 | 13,65 | 0,52% | - |
| 24.02.2026 | 12,89 | 13,65 | 12,83 | 13,58 | 4,50% | - |
| 23.02.2026 | 12,60 | 13,00 | 12,49 | 12,99 | 1,48% | - |
| 20.02.2026 | 13,48 | 13,52 | 12,75 | 12,80 | -5,74% | 400,00 |
| 19.02.2026 | 13,27 | 13,68 | 13,14 | 13,58 | 1,76% | - |
| 18.02.2026 | 13,15 | 13,41 | 13,14 | 13,35 | 0,76% | - |
| 17.02.2026 | 13,35 | 13,59 | 13,25 | 13,25 | -1,08% | - |
| 16.02.2026 | 13,38 | 13,83 | 13,38 | 13,39 | -0,41% | 50,00 |
| 13.02.2026 | 12,86 | 13,72 | 12,85 | 13,45 | 2,95% | 50,00 |
| 12.02.2026 | 13,01 | 13,10 | 12,70 | 13,06 | 0,15% | - |
| 11.02.2026 | 12,95 | 13,27 | 12,57 | 13,04 | 0,23% | - |
| 10.02.2026 | 13,12 | 13,44 | 12,99 | 13,01 | -1,48% | 100,00 |
| 09.02.2026 | 13,14 | 13,48 | 12,92 | 13,21 | -0,71% | - |
| 06.02.2026 | 14,00 | 14,03 | 13,30 | 13,30 | -7,93% | 2.340,00 |
| 05.02.2026 | 14,45 | 14,45 | 14,45 | 14,45 | -6,44% | - |
| 04.02.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -3,50% | - |
| 03.02.2026 | 15,35 | 16,00 | 15,35 | 16,00 | 3,29% | 100,00 |
| 02.02.2026 | 14,99 | 15,49 | 14,99 | 15,49 | 1,76% | 80,00 |
| 30.01.2026 | 15,27 | 15,30 | 14,91 | 15,22 | -1,01% | - |
| 29.01.2026 | 15,47 | 15,57 | 14,83 | 15,38 | -1,94% | - |
| 28.01.2026 | 16,05 | 16,27 | 15,43 | 15,68 | -2,15% | - |
| 27.01.2026 | 16,13 | 16,22 | 15,75 | 16,03 | 0,83% | - |
| 26.01.2026 | 15,66 | 16,03 | 15,48 | 15,90 | -0,63% | - |
| 23.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 7,28% | - |
| 22.01.2026 | 14,91 | 14,91 | 14,91 | 14,91 | -3,43% | - |
| 21.01.2026 | 15,44 | 15,44 | 15,44 | 15,44 | 4,68% | - |
| 20.01.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 1,03% | - |
| 19.01.2026 | 14,73 | 14,73 | 14,60 | 14,60 | -3,38% | 100,00 |
| 16.01.2026 | 15,11 | 15,11 | 15,11 | 15,11 | -0,95% | - |
| 15.01.2026 | 15,26 | 15,26 | 15,26 | 15,26 | 0,03% | - |
| 14.01.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -1,61% | - |
| 13.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,40% | - |
| 12.01.2026 | 13,25 | 15,72 | 13,19 | 15,72 | 12,05% | 100,00 |
| 09.01.2026 | 13,49 | 14,03 | 13,49 | 14,03 | -0,25% | 80,00 |
| 08.01.2026 | 14,07 | 14,07 | 14,07 | 14,07 | 3,69% | - |
| 07.01.2026 | 13,57 | 13,57 | 13,57 | 13,57 | -0,44% | - |
| 06.01.2026 | 13,63 | 13,63 | 13,63 | 13,63 | 1,45% | - |
| 05.01.2026 | 13,43 | 13,43 | 13,43 | 13,43 | -1,94% | - |
| 02.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,62% | - |
| 30.12.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -0,25% | - |
| 29.12.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -4,12% | - |
| 23.12.2025 | 14,56 | 14,56 | 14,56 | 14,56 | -1,09% | - |
| 22.12.2025 | 14,40 | 14,72 | 14,40 | 14,72 | 6,36% | 250,00 |
| 19.12.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 2,29% | - |
| 18.12.2025 | 13,53 | 13,53 | 13,53 | 13,53 | 1,01% | - |
| 17.12.2025 | 13,39 | 13,80 | 13,39 | 13,39 | 2,41% | 410,00 |
| 16.12.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -3,11% | - |
| 15.12.2025 | 13,00 | 13,50 | 13,00 | 13,50 | 4,05% | 100,00 |
| 12.12.2025 | 13,00 | 13,00 | 12,97 | 12,97 | -1,11% | 20,00 |
| 11.12.2025 | 13,17 | 13,17 | 13,12 | 13,12 | 3,88% | 50,00 |
| 10.12.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -3,26% | - |
| 09.12.2025 | 12,66 | 13,09 | 12,66 | 13,05 | 1,16% | 176,00 |
| 08.12.2025 | 12,47 | 12,91 | 12,47 | 12,90 | -3,73% | 2.189,00 |
| 05.12.2025 | 14,76 | 14,76 | 13,40 | 13,40 | -8,00% | 87,00 |
| 04.12.2025 | 14,57 | 14,57 | 14,57 | 14,57 | -0,21% | 200,00 |
| 03.12.2025 | 15,77 | 15,77 | 14,48 | 14,60 | -8,61% | 262,00 |
| 02.12.2025 | 15,97 | 15,97 | 15,97 | 15,97 | -0,19% | - |
| 01.12.2025 | 16,52 | 16,63 | 16,00 | 16,00 | -4,71% | 1.050,00 |
| 28.11.2025 | 16,79 | 16,79 | 16,79 | 16,79 | 0,24% | - |
| 27.11.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -3,29% | - |
| 26.11.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -2,17% | - |
| 25.11.2025 | 17,62 | 17,71 | 17,62 | 17,71 | 1,49% | 100,00 |
| 24.11.2025 | 15,93 | 17,45 | 15,93 | 17,45 | 24,92% | 180,00 |
| 21.11.2025 | 14,00 | 14,00 | 13,97 | 13,97 | 7,09% | 236,00 |
| 20.11.2025 | 13,04 | 13,04 | 13,04 | 13,04 | 8,13% | - |
| 19.11.2025 | 11,69 | 12,06 | 11,69 | 12,06 | 4,46% | 200,00 |
| 18.11.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -3,63% | - |
| 17.11.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -2,80% | - |
| 14.11.2025 | 11,97 | 12,33 | 11,97 | 12,33 | -0,28% | 100,00 |
| 13.11.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -0,12% | - |
| 12.11.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -1,36% | - |
| 11.11.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -0,87% | - |
| 10.11.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -4,92% | - |
| 07.11.2025 | 13,31 | 13,31 | 13,31 | 13,31 | -1,30% | - |
| 06.11.2025 | 15,20 | 15,20 | 13,49 | 13,49 | -11,86% | 100,00 |
| 05.11.2025 | 14,53 | 15,30 | 14,53 | 15,30 | 3,80% | 500,00 |
| 04.11.2025 | 14,74 | 14,74 | 14,74 | 14,74 | -0,51% | - |
| 03.11.2025 | 14,82 | 14,82 | 14,82 | 14,82 | 2,21% | - |
| 31.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,16% | - |
| 30.10.2025 | 14,42 | 14,82 | 14,42 | 14,82 | 0,03% | 683,00 |
| 29.10.2025 | 14,41 | 14,81 | 14,41 | 14,81 | 0,03% | 100,00 |
| 28.10.2025 | 14,61 | 14,90 | 14,61 | 14,81 | 0,75% | 1.541,00 |
| 27.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 4,00% | - |
| 24.10.2025 | 14,13 | 14,13 | 14,13 | 14,13 | 1,18% | - |
| 23.10.2025 | 13,97 | 13,97 | 13,97 | 13,97 | -5,67% | - |
| 22.10.2025 | 14,81 | 14,81 | 14,81 | 14,81 | -2,28% | - |
| 21.10.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 8,95% | - |
| 20.10.2025 | 13,91 | 13,91 | 13,91 | 13,91 | -4,60% | - |
| 17.10.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -2,90% | - |
| 16.10.2025 | 14,74 | 15,01 | 14,74 | 15,01 | 13,41% | 100,00 |
| 15.10.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 0,84% | - |
| 14.10.2025 | 13,13 | 13,13 | 13,13 | 13,13 | -2,78% | - |
| 13.10.2025 | 12,92 | 13,50 | 12,92 | 13,50 | 2,70% | 20,00 |