26,655€
1,93%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,62 | 26,82 | 25,80 | 26,61 | 1,76% | - |
| 11.11.2026 | 25,97 | 26,27 | 25,97 | 26,15 | -0,65% | - |
| 10.11.2026 | 26,69 | 26,73 | 25,94 | 26,32 | -2,73% | - |
| 09.11.2026 | 24,49 | 27,32 | 24,38 | 27,06 | 8,02% | 400,00 |
| 06.11.2026 | 23,35 | 25,05 | 23,34 | 25,05 | 5,03% | - |
| 05.11.2026 | 23,85 | 25,63 | 22,85 | 23,85 | 0,38% | - |
| 04.11.2026 | 22,64 | 23,85 | 22,30 | 23,76 | 1,89% | - |
| 03.11.2026 | 21,96 | 23,50 | 21,88 | 23,32 | -0,64% | - |
| 02.11.2026 | 23,47 | 23,90 | 22,22 | 23,47 | -1,05% | - |
| 30.10.2026 | 24,95 | 24,97 | 23,43 | 23,72 | -5,50% | - |
| 29.10.2026 | 25,20 | 25,55 | 24,96 | 25,10 | -0,75% | - |
| 28.10.2026 | 24,41 | 25,82 | 24,40 | 25,29 | 2,39% | - |
| 27.10.2026 | 23,30 | 25,03 | 23,26 | 24,70 | 5,33% | - |
| 26.10.2026 | 22,46 | 23,52 | 22,45 | 23,45 | 9,99% | - |
| 23.10.2026 | 21,38 | 21,38 | 21,32 | 21,32 | -3,53% | 150,00 |
| 22.10.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 3,03% | - |
| 21.10.2026 | 21,45 | 21,45 | 21,45 | 21,45 | 2,00% | - |
| 20.10.2026 | 21,03 | 21,03 | 21,03 | 21,03 | -0,76% | - |
| 19.10.2026 | 21,19 | 21,19 | 21,19 | 21,19 | -5,74% | - |
| 16.10.2026 | 22,48 | 22,48 | 22,48 | 22,48 | -0,09% | - |
| 15.10.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 1,12% | - |
| 14.10.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -1,59% | - |
| 13.10.2026 | 22,61 | 22,61 | 22,61 | 22,61 | -3,04% | - |
| 12.10.2026 | 23,32 | 23,32 | 23,32 | 23,32 | -1,27% | - |
| 09.10.2026 | 22,92 | 23,81 | 22,72 | 23,62 | 1,72% | - |
| 08.10.2026 | 23,08 | 23,22 | 22,50 | 23,22 | -1,15% | - |
| 07.10.2026 | 23,76 | 23,92 | 23,35 | 23,49 | -12,64% | - |
| 06.10.2026 | 26,24 | 26,89 | 26,24 | 26,89 | 1,63% | - |
| 05.10.2026 | 24,92 | 26,51 | 24,82 | 26,46 | 10,16% | - |
| 02.10.2026 | 24,02 | 24,02 | 24,02 | 24,02 | -4,91% | - |
| 01.10.2026 | 25,26 | 25,26 | 25,26 | 25,26 | 0,72% | - |
| 30.09.2026 | 25,08 | 25,08 | 25,08 | 25,08 | 1,62% | - |
| 29.09.2026 | 24,68 | 24,68 | 24,68 | 24,68 | -2,76% | - |
| 28.09.2026 | 25,38 | 25,38 | 25,38 | 25,38 | -1,05% | - |
| 25.09.2026 | 25,65 | 25,65 | 25,65 | 25,65 | 6,52% | - |
| 24.09.2026 | 24,08 | 24,08 | 24,08 | 24,08 | -0,54% | - |
| 23.09.2026 | 24,21 | 24,21 | 24,21 | 24,21 | 1,13% | - |
| 22.09.2026 | 23,94 | 23,94 | 23,94 | 23,94 | -3,39% | - |
| 21.09.2026 | 24,78 | 24,78 | 24,78 | 24,78 | 1,27% | - |
| 18.09.2026 | 24,54 | 24,54 | 24,47 | 24,47 | 2,30% | 300,00 |
| 17.09.2026 | 23,92 | 23,92 | 23,92 | 23,92 | 4,59% | - |
| 16.09.2026 | 22,87 | 22,87 | 22,87 | 22,87 | 8,39% | - |
| 15.09.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 2,43% | - |
| 14.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | - |
| 11.09.2026 | 20,65 | 20,90 | 20,65 | 20,90 | 0,67% | 200,00 |
| 10.09.2026 | 20,76 | 20,76 | 20,76 | 20,76 | 0,68% | - |
| 09.09.2026 | 20,62 | 20,62 | 20,62 | 20,62 | 1,03% | - |
| 08.09.2026 | 20,41 | 20,41 | 20,41 | 20,41 | -0,44% | - |
| 07.09.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -1,58% | - |
| 04.09.2026 | 20,83 | 20,83 | 20,83 | 20,83 | -0,71% | - |
| 03.09.2026 | 20,98 | 20,98 | 20,98 | 20,98 | 1,30% | - |
| 02.09.2026 | 20,71 | 20,71 | 20,71 | 20,71 | -2,36% | - |
| 01.09.2026 | 21,21 | 21,21 | 21,21 | 21,21 | -0,75% | - |
| 31.08.2026 | 21,37 | 21,37 | 21,37 | 21,37 | -4,73% | - |
| 28.08.2026 | 22,43 | 22,43 | 22,43 | 22,43 | 1,26% | - |
| 27.08.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -0,18% | - |
| 26.08.2026 | 22,19 | 22,19 | 22,19 | 22,19 | 2,73% | - |
| 25.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,50% | - |
| 24.08.2026 | 21,93 | 21,93 | 21,93 | 21,93 | 2,24% | - |
| 21.08.2026 | 21,45 | 21,45 | 21,45 | 21,45 | -0,33% | - |
| 20.08.2026 | 21,52 | 21,52 | 21,52 | 21,52 | 1,94% | - |
| 19.08.2026 | 21,11 | 21,11 | 21,11 | 21,11 | 0,33% | - |
| 18.08.2026 | 21,04 | 21,04 | 21,04 | 21,04 | 0,05% | - |
| 17.08.2026 | 21,03 | 21,03 | 21,03 | 21,03 | 0,67% | - |
| 14.08.2026 | 20,89 | 20,89 | 20,89 | 20,89 | -3,24% | - |
| 13.08.2026 | 21,59 | 21,59 | 21,59 | 21,59 | -1,05% | - |
| 12.08.2026 | 21,82 | 21,82 | 21,82 | 21,82 | 0,51% | - |
| 11.08.2026 | 21,71 | 21,71 | 21,71 | 21,71 | 2,12% | - |
| 10.08.2026 | 21,26 | 21,26 | 21,26 | 21,26 | 5,51% | - |
| 07.08.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -4,23% | - |
| 06.08.2026 | 21,04 | 21,04 | 21,04 | 21,04 | 0,00% | - |
| 05.08.2026 | 21,04 | 21,04 | 21,04 | 21,04 | 6,13% | - |
| 04.08.2026 | 19,83 | 19,83 | 19,83 | 19,83 | 0,71% | - |
| 03.08.2026 | 19,38 | 19,69 | 19,38 | 19,69 | -5,36% | 160,00 |
| 31.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 9,50% | - |
| 30.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -2,29% | - |
| 29.07.2026 | 19,44 | 19,44 | 19,44 | 19,44 | -0,44% | - |
| 28.07.2026 | 19,53 | 19,53 | 19,53 | 19,53 | -2,38% | - |
| 27.07.2026 | 19,39 | 20,00 | 19,39 | 20,00 | 2,70% | 307,00 |
| 24.07.2026 | 19,38 | 19,48 | 19,38 | 19,48 | -1,44% | 400,00 |
| 23.07.2026 | 18,88 | 19,76 | 18,88 | 19,76 | 1,41% | 150,00 |
| 22.07.2026 | 19,49 | 19,49 | 19,49 | 19,49 | -1,17% | - |
| 21.07.2026 | 18,93 | 19,72 | 18,65 | 19,72 | 3,76% | 251,00 |
| 20.07.2026 | 19,70 | 20,01 | 19,00 | 19,00 | 0,50% | 255,00 |
| 17.07.2026 | 18,91 | 18,91 | 18,91 | 18,91 | -5,47% | - |
| 16.07.2026 | 19,76 | 20,00 | 19,76 | 20,00 | 8,28% | 310,00 |
| 15.07.2026 | 18,47 | 18,47 | 18,47 | 18,47 | 1,76% | - |
| 14.07.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 0,00% | - |
| 13.07.2026 | 18,14 | 18,16 | 18,14 | 18,15 | -3,28% | 1.300,00 |
| 10.07.2026 | 18,77 | 18,77 | 18,77 | 18,77 | -1,96% | - |
| 09.07.2026 | 17,43 | 19,14 | 17,43 | 19,14 | 6,84% | 150,00 |
| 08.07.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -3,29% | - |
| 07.07.2026 | 18,53 | 18,53 | 18,53 | 18,53 | 1,26% | - |
| 06.07.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,14% | - |
| 03.07.2026 | 18,27 | 18,27 | 18,27 | 18,27 | -6,52% | - |
| 02.07.2026 | 19,55 | 19,55 | 19,55 | 19,55 | 5,65% | - |
| 01.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,13% | - |
| 30.06.2026 | 18,46 | 18,53 | 18,46 | 18,53 | -3,92% | 50,00 |
| 29.06.2026 | 18,23 | 19,28 | 18,23 | 19,28 | 6,02% | 400,00 |
| 26.06.2026 | 17,50 | 18,24 | 17,35 | 18,19 | 2,42% | - |