13,020€
9,83%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp.
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,05 | 13,35 | 12,93 | 13,32 | 12,38% | - |
| 28.05.2026 | 11,75 | 11,86 | 11,71 | 11,86 | -0,04% | - |
| 27.05.2026 | 11,97 | 12,05 | 11,79 | 11,86 | -1,66% | - |
| 26.05.2026 | 11,84 | 12,13 | 11,80 | 12,06 | 1,52% | - |
| 25.05.2026 | 11,85 | 11,88 | 11,84 | 11,88 | -0,17% | - |
| 22.05.2026 | 11,81 | 12,16 | 11,79 | 11,90 | 0,38% | - |
| 21.05.2026 | 11,83 | 11,94 | 11,55 | 11,86 | -0,38% | - |
| 20.05.2026 | 11,03 | 11,90 | 11,02 | 11,90 | 7,16% | - |
| 19.05.2026 | 10,81 | 11,12 | 10,81 | 11,11 | 2,16% | - |
| 18.05.2026 | 10,81 | 11,21 | 10,74 | 10,87 | -1,32% | - |
| 15.05.2026 | 11,13 | 11,20 | 11,02 | 11,02 | -1,96% | - |
| 14.05.2026 | 11,07 | 11,34 | 11,07 | 11,24 | 0,94% | - |
| 13.05.2026 | 11,45 | 11,59 | 11,03 | 11,13 | -2,24% | - |
| 12.05.2026 | 11,34 | 11,53 | 11,26 | 11,39 | -1,17% | - |
| 11.05.2026 | 11,55 | 11,75 | 11,38 | 11,52 | -1,45% | - |
| 08.05.2026 | 12,35 | 12,39 | 11,52 | 11,69 | -5,57% | - |
| 07.05.2026 | 12,12 | 12,56 | 12,08 | 12,38 | 0,16% | - |
| 06.05.2026 | 11,95 | 12,54 | 11,74 | 12,36 | 5,15% | - |
| 05.05.2026 | 12,24 | 12,39 | 11,68 | 11,76 | -6,19% | - |
| 04.05.2026 | 11,97 | 12,58 | 11,93 | 12,53 | 4,85% | - |
| 30.04.2026 | 11,35 | 11,99 | 11,35 | 11,95 | 3,51% | - |
| 29.04.2026 | 11,84 | 11,86 | 11,33 | 11,55 | -3,43% | - |
| 28.04.2026 | 11,96 | 12,13 | 11,74 | 11,96 | -0,91% | - |
| 27.04.2026 | 11,86 | 12,14 | 11,84 | 12,07 | 0,67% | - |
| 24.04.2026 | 11,64 | 12,02 | 11,60 | 11,99 | 2,17% | - |
| 23.04.2026 | 11,88 | 11,97 | 11,55 | 11,73 | -2,37% | - |
| 22.04.2026 | 11,98 | 12,18 | 11,92 | 12,02 | -0,50% | - |
| 21.04.2026 | 12,22 | 12,71 | 12,06 | 12,08 | -1,91% | - |
| 20.04.2026 | 12,05 | 12,49 | 11,91 | 12,31 | 0,61% | - |
| 17.04.2026 | 11,79 | 12,58 | 11,79 | 12,24 | 2,30% | - |
| 16.04.2026 | 12,14 | 12,26 | 11,89 | 11,96 | -2,61% | - |
| 15.04.2026 | 12,13 | 12,43 | 12,13 | 12,28 | -0,04% | - |
| 14.04.2026 | 11,83 | 12,47 | 11,82 | 12,29 | 2,59% | - |
| 13.04.2026 | 10,71 | 12,05 | 10,61 | 11,98 | 10,57% | - |
| 10.04.2026 | 11,41 | 11,44 | 10,55 | 10,83 | -4,96% | - |
| 09.04.2026 | 12,52 | 12,53 | 11,40 | 11,40 | -9,38% | - |
| 08.04.2026 | 11,83 | 12,60 | 11,82 | 12,58 | 7,11% | - |
| 07.04.2026 | 11,94 | 12,06 | 11,53 | 11,74 | -8,35% | - |
| 02.04.2026 | 12,19 | 12,85 | 12,03 | 12,81 | 3,18% | - |
| 01.04.2026 | 11,85 | 12,54 | 11,83 | 12,42 | 4,50% | - |
| 31.03.2026 | 11,13 | 11,88 | 11,12 | 11,88 | 6,93% | - |
| 30.03.2026 | 10,65 | 11,22 | 10,64 | 11,11 | 4,27% | 2.000,00 |
| 27.03.2026 | 11,99 | 11,99 | 10,40 | 10,66 | -10,95% | - |
| 26.03.2026 | 12,06 | 12,34 | 11,90 | 11,97 | -0,99% | - |
| 25.03.2026 | 11,89 | 12,47 | 11,87 | 12,09 | 1,77% | - |
| 24.03.2026 | 11,60 | 11,96 | 11,54 | 11,88 | 1,45% | - |
| 23.03.2026 | 11,54 | 12,05 | 11,42 | 11,71 | 0,00% | - |
| 20.03.2026 | 11,53 | 11,73 | 11,42 | 11,71 | 1,52% | - |
| 19.03.2026 | 11,43 | 11,60 | 11,31 | 11,53 | 0,65% | - |
| 18.03.2026 | 11,52 | 11,58 | 11,33 | 11,46 | -0,13% | - |
| 17.03.2026 | 11,40 | 11,73 | 11,40 | 11,47 | 0,26% | - |
| 16.03.2026 | 11,44 | 11,96 | 11,39 | 11,44 | 0,31% | - |
| 13.03.2026 | 10,69 | 11,41 | 10,67 | 11,41 | 6,84% | - |
| 12.03.2026 | 12,09 | 12,10 | 10,49 | 10,68 | -12,10% | - |
| 11.03.2026 | 12,36 | 12,40 | 11,93 | 12,15 | -1,82% | - |
| 10.03.2026 | 12,68 | 12,79 | 12,24 | 12,37 | -3,59% | 200,00 |
| 09.03.2026 | 12,46 | 12,94 | 12,24 | 12,83 | 0,90% | - |
| 06.03.2026 | 13,54 | 13,55 | 12,72 | 12,72 | -7,12% | - |
| 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% | - |