6,620$
6,77%
Echtzeit-Aktienkurs ADMA Biologics
Bid:
Ask:
Aktienkurse zur ADMA Biologics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 6,27 | 6,62 | 6,27 | 6,62 | 6,77% | 251.343,00 |
| 22.04.2024 | 6,30 | 6,48 | 6,19 | 6,20 | -1,12% | 2.048.444,00 |
| 19.04.2024 | 6,20 | 6,29 | 6,10 | 6,27 | 1,13% | 3.411.885,00 |
| 18.04.2024 | 6,03 | 6,21 | 6,01 | 6,20 | 2,65% | 2.454.994,00 |
| 17.04.2024 | 6,18 | 6,22 | 5,97 | 6,04 | -1,95% | 1.707.606,00 |
| 16.04.2024 | 5,92 | 6,25 | 5,91 | 6,16 | 3,01% | 1.638.055,00 |
| 15.04.2024 | 6,03 | 6,21 | 5,94 | 5,98 | -0,66% | 1.813.131,00 |
| 12.04.2024 | 6,23 | 6,23 | 5,98 | 6,02 | -3,06% | 1.480.260,00 |
| 11.04.2024 | 6,07 | 6,23 | 6,05 | 6,21 | 2,99% | 1.227.382,00 |
| 10.04.2024 | 6,04 | 6,09 | 5,90 | 6,03 | -1,31% | 2.147.667,00 |
| 09.04.2024 | 6,21 | 6,26 | 6,05 | 6,11 | -1,45% | 2.118.918,00 |
| 08.04.2024 | 6,38 | 6,39 | 6,16 | 6,20 | -2,97% | 1.643.865,00 |
| 05.04.2024 | 6,28 | 6,49 | 6,20 | 6,39 | 1,59% | 2.387.873,00 |
| 04.04.2024 | 6,40 | 6,45 | 6,27 | 6,29 | -0,79% | 1.325.730,00 |
| 03.04.2024 | 6,44 | 6,45 | 6,29 | 6,34 | -1,48% | 1.536.994,00 |
| 02.04.2024 | 6,50 | 6,51 | 6,37 | 6,44 | -1,61% | 2.036.291,00 |
| 01.04.2024 | 6,61 | 6,66 | 6,47 | 6,54 | -0,91% | 1.682.619,00 |
| 28.03.2024 | 6,74 | 6,76 | 6,51 | 6,60 | -2,15% | 5.256.275,00 |
| 27.03.2024 | 6,57 | 6,75 | 6,50 | 6,75 | 3,77% | 2.482.789,00 |
| 26.03.2024 | 6,49 | 6,62 | 6,48 | 6,50 | 1,72% | 2.301.526,00 |
| 25.03.2024 | 6,31 | 6,51 | 6,29 | 6,39 | 1,59% | 2.173.327,00 |
| 22.03.2024 | 6,26 | 6,47 | 6,22 | 6,29 | 1,62% | 2.862.017,00 |
| 21.03.2024 | 6,29 | 6,44 | 6,15 | 6,19 | -2,06% | 2.647.396,00 |
| 20.03.2024 | 6,15 | 6,33 | 6,09 | 6,32 | 2,10% | 1.644.189,00 |
| 19.03.2024 | 5,94 | 6,19 | 5,88 | 6,19 | 4,08% | 2.474.538,00 |
| 18.03.2024 | 6,03 | 6,05 | 5,92 | 5,95 | -0,71% | 1.798.029,00 |
| 15.03.2024 | 5,98 | 6,08 | 5,89 | 5,99 | -0,58% | 3.750.695,00 |
| 14.03.2024 | 6,20 | 6,25 | 6,01 | 6,03 | -3,75% | 2.492.097,00 |
| 13.03.2024 | 6,23 | 6,27 | 6,13 | 6,26 | 0,64% | 2.518.860,00 |
| 12.03.2024 | 6,19 | 6,36 | 6,12 | 6,22 | 0,48% | 2.214.525,00 |
| 11.03.2024 | 6,34 | 6,34 | 6,10 | 6,19 | -2,37% | 2.716.607,00 |
| 08.03.2024 | 6,21 | 6,42 | 6,21 | 6,34 | 2,92% | 3.093.435,00 |
| 07.03.2024 | 6,18 | 6,41 | 6,10 | 6,16 | 0,49% | 6.379.323,00 |
| 06.03.2024 | 5,84 | 6,19 | 5,71 | 6,13 | 5,87% | 6.213.472,00 |
| 05.03.2024 | 5,70 | 5,82 | 5,69 | 5,79 | 1,22% | 2.000.971,00 |
| 04.03.2024 | 5,59 | 5,81 | 5,52 | 5,72 | 3,62% | 2.369.751,00 |
| 01.03.2024 | 5,38 | 5,57 | 5,32 | 5,52 | 2,99% | 3.588.475,00 |
| 29.02.2024 | 5,38 | 5,72 | 5,08 | 5,36 | -0,37% | 5.309.352,00 |
| 28.02.2024 | 5,53 | 5,53 | 5,36 | 5,38 | -2,54% | 2.742.893,00 |
| 27.02.2024 | 5,44 | 5,58 | 5,42 | 5,52 | 2,22% | 2.244.788,00 |
| 26.02.2024 | 5,25 | 5,44 | 5,21 | 5,40 | 2,66% | 1.948.212,00 |
| 23.02.2024 | 5,26 | 5,28 | 5,17 | 5,26 | 0,00% | 1.261.123,00 |
| 22.02.2024 | 5,19 | 5,32 | 5,16 | 5,26 | 1,25% | 1.828.390,00 |
| 21.02.2024 | 5,13 | 5,26 | 5,02 | 5,20 | 0,68% | 1.726.009,00 |
| 20.02.2024 | 5,23 | 5,28 | 5,11 | 5,16 | -2,27% | 1.184.845,00 |
| 16.02.2024 | 5,38 | 5,41 | 5,27 | 5,28 | -2,13% | 2.285.542,00 |
| 15.02.2024 | 5,36 | 5,40 | 5,25 | 5,40 | 1,22% | 1.705.705,00 |
| 14.02.2024 | 5,25 | 5,34 | 5,17 | 5,33 | 2,80% | 1.362.358,00 |
| 13.02.2024 | 5,34 | 5,35 | 5,14 | 5,19 | -5,04% | 2.241.452,00 |
| 12.02.2024 | 5,24 | 5,46 | 5,20 | 5,46 | 4,20% | 1.971.722,00 |
| 09.02.2024 | 5,20 | 5,25 | 5,19 | 5,24 | 1,35% | 1.203.223,00 |
| 08.02.2024 | 5,17 | 5,20 | 5,11 | 5,17 | -0,19% | 818.242,00 |
| 07.02.2024 | 5,29 | 5,31 | 5,18 | 5,18 | -1,71% | 1.094.234,00 |
| 06.02.2024 | 5,16 | 5,28 | 5,13 | 5,27 | 1,74% | 2.483.116,00 |
| 05.02.2024 | 5,18 | 5,21 | 5,10 | 5,18 | -0,96% | 1.182.650,00 |
| 02.02.2024 | 5,22 | 5,27 | 5,18 | 5,23 | -1,23% | 1.355.059,00 |
| 01.02.2024 | 5,25 | 5,32 | 5,18 | 5,30 | 2,22% | 1.102.053,00 |
| 31.01.2024 | 5,36 | 5,41 | 5,17 | 5,18 | -3,18% | 2.155.837,00 |
| 30.01.2024 | 5,30 | 5,38 | 5,27 | 5,35 | 0,38% | 3.306.412,00 |
| 29.01.2024 | 5,11 | 5,35 | 5,08 | 5,33 | 4,72% | 2.515.439,00 |
| 26.01.2024 | 5,13 | 5,20 | 5,06 | 5,09 | 0,10% | 1.041.621,00 |
| 25.01.2024 | 5,11 | 5,20 | 5,05 | 5,09 | 0,69% | 1.300.907,00 |
| 24.01.2024 | 5,34 | 5,34 | 5,03 | 5,05 | -4,17% | 2.109.308,00 |
| 23.01.2024 | 5,33 | 5,34 | 5,17 | 5,27 | -0,38% | 3.043.111,00 |
| 22.01.2024 | 5,00 | 5,30 | 5,00 | 5,29 | 5,59% | 5.204.799,00 |
| 19.01.2024 | 5,06 | 5,06 | 4,86 | 5,01 | -0,20% | 1.949.346,00 |
| 18.01.2024 | 4,95 | 5,03 | 4,88 | 5,02 | 1,62% | 1.805.810,00 |
| 17.01.2024 | 4,89 | 4,95 | 4,82 | 4,94 | 0,20% | 1.810.548,00 |
| 16.01.2024 | 4,97 | 4,99 | 4,91 | 4,93 | -1,20% | 1.767.986,00 |
| 12.01.2024 | 5,00 | 5,02 | 4,90 | 4,99 | 1,01% | 2.426.124,00 |
| 11.01.2024 | 4,99 | 4,99 | 4,77 | 4,94 | -0,40% | 4.537.253,00 |
| 10.01.2024 | 5,07 | 5,08 | 4,92 | 4,96 | -2,17% | 3.775.281,00 |
| 09.01.2024 | 4,79 | 5,10 | 4,74 | 5,07 | 5,41% | 7.017.750,00 |
| 08.01.2024 | 4,70 | 4,84 | 4,61 | 4,81 | 9,32% | 5.745.014,00 |
| 05.01.2024 | 4,47 | 4,48 | 4,40 | 4,40 | -2,87% | 1.407.901,00 |
| 04.01.2024 | 4,48 | 4,56 | 4,39 | 4,53 | 2,49% | 1.544.203,00 |
| 03.01.2024 | 4,54 | 4,54 | 4,37 | 4,42 | -2,86% | 1.684.851,00 |
| 02.01.2024 | 4,50 | 4,69 | 4,45 | 4,55 | 0,66% | 2.609.209,00 |
| 29.12.2023 | 4,54 | 4,61 | 4,52 | 4,52 | 0,00% | 1.725.768,00 |
| 28.12.2023 | 4,47 | 4,58 | 4,44 | 4,52 | 0,67% | 4.166.056,00 |
| 27.12.2023 | 4,36 | 4,49 | 4,36 | 4,49 | 2,98% | 1.389.158,00 |
| 26.12.2023 | 4,28 | 4,42 | 4,27 | 4,36 | 2,83% | 1.158.753,00 |
| 22.12.2023 | 4,16 | 4,28 | 4,16 | 4,24 | 2,66% | 1.643.564,00 |
| 21.12.2023 | 4,14 | 4,21 | 4,07 | 4,13 | 0,98% | 1.103.316,00 |
| 20.12.2023 | 4,24 | 4,24 | 4,06 | 4,09 | -3,08% | 1.494.975,00 |
| 19.12.2023 | 4,19 | 4,35 | 4,15 | 4,22 | 2,18% | 1.550.943,00 |
| 18.12.2023 | 4,19 | 4,23 | 4,09 | 4,13 | -1,67% | 1.141.906,00 |
| 15.12.2023 | 4,14 | 4,24 | 4,04 | 4,20 | 4,35% | 3.942.501,00 |
| 14.12.2023 | 4,10 | 4,10 | 3,95 | 4,03 | 0,37% | 1.726.161,00 |
| 13.12.2023 | 3,74 | 4,01 | 3,73 | 4,01 | 7,22% | 2.140.381,00 |
| 12.12.2023 | 3,70 | 3,74 | 3,60 | 3,74 | 1,22% | 2.293.178,00 |
| 11.12.2023 | 3,71 | 3,72 | 3,61 | 3,70 | -0,40% | 1.325.849,00 |
| 08.12.2023 | 3,75 | 3,77 | 3,70 | 3,71 | -1,46% | 1.100.202,00 |
| 07.12.2023 | 3,86 | 3,86 | 3,75 | 3,77 | -1,18% | 609.023,00 |
| 06.12.2023 | 3,93 | 3,93 | 3,81 | 3,81 | -2,31% | 762.935,00 |
| 05.12.2023 | 3,84 | 3,92 | 3,81 | 3,90 | 0,52% | 1.319.190,00 |
| 04.12.2023 | 3,81 | 3,90 | 3,77 | 3,88 | 1,84% | 821.641,00 |
| 01.12.2023 | 3,70 | 3,83 | 3,64 | 3,81 | 3,25% | 1.718.939,00 |
| 30.11.2023 | 3,82 | 3,84 | 3,68 | 3,69 | -1,07% | 1.156.086,00 |
| 29.11.2023 | 3,73 | 3,85 | 3,72 | 3,73 | 0,27% | 1.558.354,00 |