3,450$
-4,42%
Echtzeit-Aktienkurs Adaptive Biotechnologies Corp.
Bid:
Ask:
Aktienkurse zur Adaptive Biotechnologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 3,63 | 3,78 | 3,43 | 3,45 | -4,43% | 4.226.315,00 |
| 30.05.2024 | 3,63 | 3,68 | 3,49 | 3,61 | 0,84% | 1.053.529,00 |
| 29.05.2024 | 3,51 | 3,59 | 3,46 | 3,58 | -1,92% | 1.950.485,00 |
| 28.05.2024 | 3,50 | 3,70 | 3,43 | 3,65 | 6,10% | 863.980,00 |
| 24.05.2024 | 3,47 | 3,50 | 3,38 | 3,44 | -0,29% | 847.516,00 |
| 23.05.2024 | 3,47 | 3,49 | 3,32 | 3,45 | -0,29% | 1.017.654,00 |
| 22.05.2024 | 3,47 | 3,58 | 3,40 | 3,46 | -0,86% | 853.961,00 |
| 21.05.2024 | 3,54 | 3,60 | 3,46 | 3,49 | -2,79% | 896.063,00 |
| 20.05.2024 | 3,59 | 3,63 | 3,49 | 3,59 | -0,55% | 961.889,00 |
| 17.05.2024 | 3,75 | 3,76 | 3,57 | 3,61 | -2,96% | 1.573.104,00 |
| 16.05.2024 | 3,86 | 3,95 | 3,69 | 3,72 | -4,62% | 1.834.158,00 |
| 15.05.2024 | 4,07 | 4,11 | 3,86 | 3,90 | -1,52% | 1.455.254,00 |
| 14.05.2024 | 3,86 | 4,20 | 3,86 | 3,96 | 4,21% | 2.242.227,00 |
| 13.05.2024 | 3,51 | 3,93 | 3,50 | 3,80 | 8,57% | 2.056.611,00 |
| 10.05.2024 | 3,57 | 3,64 | 3,46 | 3,50 | -1,96% | 1.221.825,00 |
| 09.05.2024 | 3,20 | 3,58 | 3,11 | 3,57 | 12,26% | 1.417.130,00 |
| 08.05.2024 | 3,36 | 3,77 | 3,12 | 3,18 | 2,25% | 2.147.360,00 |
| 07.05.2024 | 3,28 | 3,28 | 3,10 | 3,11 | -3,42% | 1.110.526,00 |
| 06.05.2024 | 3,04 | 3,23 | 3,01 | 3,22 | 6,98% | 1.474.457,00 |
| 03.05.2024 | 2,99 | 3,14 | 2,95 | 3,01 | 2,38% | 1.094.025,00 |
| 02.05.2024 | 2,87 | 2,94 | 2,74 | 2,94 | 5,38% | 1.114.450,00 |
| 01.05.2024 | 2,63 | 2,94 | 2,56 | 2,79 | 6,49% | 1.608.680,00 |
| 30.04.2024 | 2,73 | 2,80 | 2,62 | 2,62 | -4,73% | 1.508.837,00 |
| 29.04.2024 | 2,62 | 2,80 | 2,62 | 2,75 | 5,77% | 1.638.992,00 |
| 26.04.2024 | 2,61 | 2,73 | 2,56 | 2,60 | -0,38% | 1.074.607,00 |
| 25.04.2024 | 2,54 | 2,64 | 2,48 | 2,61 | 0,38% | 1.839.185,00 |
| 24.04.2024 | 2,54 | 2,67 | 2,51 | 2,60 | 0,78% | 2.020.667,00 |
| 23.04.2024 | 2,50 | 2,73 | 2,45 | 2,58 | 2,79% | 1.518.083,00 |
| 22.04.2024 | 2,41 | 2,52 | 2,36 | 2,51 | 4,58% | 2.160.324,00 |
| 19.04.2024 | 2,31 | 2,48 | 2,28 | 2,40 | 2,78% | 2.341.524,00 |
| 18.04.2024 | 2,45 | 2,46 | 2,33 | 2,34 | -3,91% | 2.780.284,00 |
| 17.04.2024 | 2,77 | 2,80 | 2,43 | 2,43 | -11,96% | 3.306.185,00 |
| 16.04.2024 | 2,85 | 2,85 | 2,62 | 2,76 | -5,15% | 1.605.771,00 |
| 15.04.2024 | 3,01 | 3,11 | 2,88 | 2,91 | -3,32% | 3.152.260,00 |
| 12.04.2024 | 2,59 | 3,10 | 2,55 | 3,01 | 15,77% | 6.505.403,00 |
| 11.04.2024 | 2,69 | 2,71 | 2,53 | 2,60 | -2,26% | 1.021.794,00 |
| 10.04.2024 | 2,83 | 2,83 | 2,64 | 2,66 | -9,22% | 1.269.758,00 |
| 09.04.2024 | 2,85 | 3,12 | 2,84 | 2,93 | 3,35% | 1.311.445,00 |
| 08.04.2024 | 2,63 | 2,84 | 2,60 | 2,84 | 9,88% | 1.495.669,00 |
| 05.04.2024 | 2,72 | 2,72 | 2,56 | 2,58 | -4,97% | 1.326.108,00 |
| 04.04.2024 | 2,71 | 2,91 | 2,70 | 2,72 | 1,31% | 1.219.493,00 |
| 03.04.2024 | 2,96 | 2,99 | 2,66 | 2,68 | -10,07% | 4.234.862,00 |
| 02.04.2024 | 3,03 | 3,05 | 2,90 | 2,98 | -4,18% | 1.054.254,00 |
| 01.04.2024 | 3,27 | 3,27 | 3,05 | 3,11 | -3,12% | 1.304.842,00 |
| 28.03.2024 | 2,93 | 3,34 | 2,93 | 3,21 | 11,07% | 2.000.092,00 |
| 27.03.2024 | 2,95 | 2,95 | 2,75 | 2,89 | 0,35% | 3.386.198,00 |
| 26.03.2024 | 3,13 | 3,20 | 2,85 | 2,88 | -7,69% | 1.918.938,00 |
| 25.03.2024 | 3,24 | 3,28 | 3,09 | 3,12 | -3,70% | 1.157.058,00 |
| 22.03.2024 | 3,31 | 3,32 | 3,15 | 3,24 | -2,70% | 1.607.063,00 |
| 21.03.2024 | 3,41 | 3,52 | 3,32 | 3,33 | -1,48% | 816.548,00 |
| 20.03.2024 | 3,27 | 3,43 | 3,15 | 3,38 | 3,36% | 1.196.045,00 |
| 19.03.2024 | 3,14 | 3,35 | 3,11 | 3,27 | 2,83% | 936.643,00 |
| 18.03.2024 | 3,26 | 3,26 | 3,11 | 3,18 | -1,85% | 1.118.908,00 |
| 15.03.2024 | 3,23 | 3,34 | 3,21 | 3,24 | -0,61% | 1.751.064,00 |
| 14.03.2024 | 3,37 | 3,38 | 3,21 | 3,26 | -4,40% | 1.543.168,00 |
| 13.03.2024 | 3,54 | 3,61 | 3,36 | 3,41 | -5,01% | 1.321.497,00 |
| 12.03.2024 | 3,77 | 3,79 | 3,58 | 3,59 | -5,03% | 1.301.205,00 |
| 11.03.2024 | 3,63 | 3,95 | 3,59 | 3,78 | 3,56% | 1.624.211,00 |
| 08.03.2024 | 3,53 | 3,75 | 3,48 | 3,65 | 5,80% | 1.626.671,00 |
| 07.03.2024 | 3,64 | 3,76 | 3,44 | 3,45 | -4,70% | 1.381.181,00 |
| 06.03.2024 | 3,85 | 3,88 | 3,53 | 3,62 | -4,23% | 1.694.983,00 |
| 05.03.2024 | 3,40 | 3,80 | 3,40 | 3,78 | -5,26% | 3.411.778,00 |
| 04.03.2024 | 4,04 | 4,08 | 3,76 | 3,99 | -0,99% | 1.274.771,00 |
| 01.03.2024 | 4,11 | 4,25 | 3,99 | 4,03 | -1,95% | 1.152.354,00 |
| 29.02.2024 | 4,29 | 4,33 | 4,11 | 4,11 | -0,96% | 1.035.665,00 |
| 28.02.2024 | 4,17 | 4,35 | 4,09 | 4,15 | -2,81% | 1.258.859,00 |
| 27.02.2024 | 4,24 | 4,34 | 4,10 | 4,27 | 2,64% | 1.001.001,00 |
| 26.02.2024 | 4,02 | 4,18 | 3,96 | 4,16 | 2,97% | 879.519,00 |
| 23.02.2024 | 3,87 | 4,08 | 3,79 | 4,04 | 4,26% | 1.123.480,00 |
| 22.02.2024 | 3,85 | 3,95 | 3,73 | 3,88 | 1,44% | 1.631.215,00 |
| 21.02.2024 | 3,83 | 3,89 | 3,75 | 3,82 | -0,78% | 873.328,00 |
| 20.02.2024 | 3,86 | 3,97 | 3,76 | 3,85 | 0,00% | 1.235.567,00 |
| 16.02.2024 | 3,91 | 4,05 | 3,81 | 3,85 | -2,78% | 1.930.187,00 |
| 15.02.2024 | 3,60 | 4,24 | 3,60 | 3,96 | 0,76% | 5.278.947,00 |
| 14.02.2024 | 3,66 | 4,01 | 3,65 | 3,93 | 8,56% | 1.718.146,00 |
| 13.02.2024 | 3,66 | 3,78 | 3,54 | 3,62 | -7,65% | 1.467.508,00 |
| 12.02.2024 | 3,73 | 3,99 | 3,69 | 3,92 | 3,70% | 1.453.999,00 |
| 09.02.2024 | 3,75 | 3,80 | 3,65 | 3,78 | 3,00% | 879.825,00 |
| 08.02.2024 | 3,58 | 3,71 | 3,50 | 3,67 | 2,80% | 1.245.945,00 |
| 07.02.2024 | 3,80 | 3,80 | 3,55 | 3,57 | -5,31% | 1.028.016,00 |
| 06.02.2024 | 3,46 | 3,77 | 3,41 | 3,77 | 9,12% | 1.179.689,00 |
| 05.02.2024 | 3,56 | 3,56 | 3,45 | 3,46 | -5,34% | 936.069,00 |
| 02.02.2024 | 3,65 | 3,72 | 3,52 | 3,65 | -2,14% | 962.492,00 |
| 01.02.2024 | 3,70 | 3,79 | 3,64 | 3,73 | 1,63% | 1.232.586,00 |
| 31.01.2024 | 3,95 | 4,00 | 3,67 | 3,67 | -7,09% | 1.374.500,00 |
| 30.01.2024 | 4,09 | 4,11 | 3,94 | 3,95 | -4,24% | 811.557,00 |
| 29.01.2024 | 3,95 | 4,16 | 3,85 | 4,13 | 4,43% | 994.177,00 |
| 26.01.2024 | 4,02 | 4,24 | 3,94 | 3,95 | -1,50% | 1.295.131,00 |
| 25.01.2024 | 4,19 | 4,27 | 3,92 | 4,01 | -3,02% | 1.699.872,00 |
| 24.01.2024 | 4,47 | 4,49 | 4,11 | 4,14 | -5,38% | 1.042.017,00 |
| 23.01.2024 | 4,36 | 4,43 | 4,23 | 4,37 | 3,07% | 963.449,00 |
| 22.01.2024 | 4,13 | 4,39 | 4,13 | 4,24 | 2,91% | 898.209,00 |
| 19.01.2024 | 4,10 | 4,19 | 3,94 | 4,12 | 1,23% | 1.153.974,00 |
| 18.01.2024 | 4,09 | 4,16 | 3,95 | 4,07 | 0,25% | 1.563.764,00 |
| 17.01.2024 | 4,15 | 4,17 | 3,94 | 4,06 | -5,58% | 2.965.131,00 |
| 16.01.2024 | 4,30 | 4,51 | 4,17 | 4,30 | -2,27% | 1.816.691,00 |
| 12.01.2024 | 4,44 | 4,59 | 4,35 | 4,40 | -1,12% | 1.410.858,00 |
| 11.01.2024 | 4,74 | 4,74 | 4,42 | 4,45 | -7,29% | 1.639.458,00 |
| 10.01.2024 | 4,63 | 4,80 | 4,46 | 4,80 | 3,23% | 1.443.943,00 |
| 09.01.2024 | 4,63 | 4,85 | 4,62 | 4,65 | -1,59% | 1.066.656,00 |