Adaptive Biotechnologies

ADPT
🏛️ Alemania →
12.53
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 23.00 23.00 23.00 23.00 0.0M
2021-12-29 23.20 23.20 22.80 23.20 0.0M
2021-12-28 23.60 24.20 23.20 23.60 0.0M
2021-12-27 24.80 25.20 23.00 23.60 0.0M
2021-12-23 25.80 25.80 24.80 25.00 0.0M
2021-12-22 26.20 26.60 25.60 25.60 0.0M
2021-12-21 24.60 26.20 24.60 26.20 0.0M
2021-12-20 25.40 25.60 25.00 25.00 0.0M
2021-12-17 23.40 26.00 23.40 26.00 0.0M
2021-12-16 24.00 24.80 24.00 24.80 0.0M
2021-12-15 23.60 23.60 23.40 23.40 0.0M
2021-12-14 23.80 24.00 23.40 23.40 0.0M
2021-12-13 23.40 24.00 23.40 24.00 0.0M
2021-12-10 25.00 25.00 23.80 24.00 0.0M
2021-12-09 25.00 25.40 24.60 24.60 0.0M
2021-12-08 24.40 25.80 24.40 25.60 0.0M
2021-12-07 22.40 25.00 22.40 25.00 0.0M
2021-12-06 22.60 22.60 21.40 22.20 0.0M
2021-12-03 23.20 23.20 21.80 22.20 0.0M
2021-12-02 22.40 23.20 22.40 23.20 0.0M
2021-12-01 23.20 23.40 22.20 22.20 0.0M
2021-11-30 23.20 23.80 23.00 23.00 0.0M
2021-11-29 25.00 25.20 23.80 23.80 0.0M
2021-11-26 25.00 25.00 24.80 24.80 0.0M
2021-11-25 25.00 25.40 25.00 25.40 0.0M
2021-11-24 24.00 25.20 24.00 25.20 0.0M
2021-11-23 23.40 23.80 23.40 23.80 0.0M
2021-11-22 24.20 24.20 23.00 23.60 0.0M
2021-11-19 25.00 25.80 24.20 24.20 0.0M
2021-11-18 28.20 28.20 25.20 25.20 0.0M
2021-11-17 28.60 28.60 28.00 28.20 0.0M
2021-11-16 28.60 29.40 28.40 28.60 0.0M
2021-11-15 28.60 29.60 28.60 29.20 0.0M
2021-11-12 29.60 29.60 29.00 29.00 0.0M
2021-11-11 29.20 29.60 28.40 29.60 0.0M
2021-11-10 30.00 30.40 29.60 30.00 0.0M
2021-11-09 31.20 31.60 29.60 29.60 0.0M
2021-11-08 31.60 32.20 31.60 31.80 0.0M
2021-11-05 31.60 32.00 31.20 31.80 0.0M
2021-11-04 30.20 31.60 30.00 31.20 0.0M
2021-11-03 29.20 30.00 29.20 30.00 0.0M
2021-11-02 30.20 30.60 30.00 30.00 0.0M
2021-11-01 28.80 30.20 28.80 30.20 0.0M
2021-10-29 29.40 29.40 29.40 29.40 0.0M
2021-10-28 28.20 29.40 27.60 29.20 0.0M
2021-10-27 29.00 29.00 28.20 28.80 0.0M
2021-10-26 29.20 29.20 29.00 29.00 0.0M
2021-10-25 28.60 29.20 28.60 29.00 0.0M
2021-10-22 29.00 29.00 28.40 28.60 0.0M
2021-10-21 29.00 29.40 28.40 29.40 0.0M
2021-10-20 29.00 29.00 29.00 29.00 0.0M
2021-10-19 27.40 29.20 27.40 29.00 0.0M
2021-10-18 28.60 28.60 27.60 27.80 0.0M
2021-10-15 28.60 29.20 28.60 29.20 0.0M
2021-10-14 28.40 29.60 28.40 28.60 0.0M
2021-10-13 28.20 29.20 28.20 29.00 0.0M
2021-10-12 27.00 28.60 27.00 28.40 0.0M
2021-10-11 28.00 28.00 27.20 27.20 0.0M
2021-10-08 29.40 29.40 29.40 29.40 0.0M
2021-10-07 28.20 29.20 27.80 29.00 0.0M
2021-10-05 28.00 28.40 27.80 28.40 0.0M
2021-10-04 28.40 29.00 27.60 27.60 0.0M
2021-10-01 29.20 29.20 28.60 29.20 0.0M
2021-09-30 28.00 28.80 27.80 28.80 0.0M
2021-09-29 29.00 29.40 28.00 28.20 0.0M
2021-09-28 30.40 30.40 28.80 29.00 0.0M
2021-09-27 31.20 31.20 31.20 31.20 0.0M
2021-09-24 33.20 33.20 32.00 32.00 0.0M
2021-09-23 33.00 33.00 33.00 33.00 0.0M
2021-09-22 32.80 33.00 32.80 33.00 0.0M
2021-09-21 32.00 33.20 31.40 33.20 0.0M
2021-09-20 33.20 33.20 32.20 32.20 0.0M
2021-09-17 32.40 33.80 32.40 33.80 0.0M
2021-09-16 30.80 32.00 30.80 32.00 0.0M
2021-09-15 30.60 30.60 30.40 30.40 0.0M
2021-09-14 31.60 31.60 30.40 30.40 0.0M
2021-09-13 31.00 32.20 31.00 32.20 0.0M
2021-09-10 32.40 32.40 32.40 32.40 0.0M
2021-09-09 31.40 31.60 31.40 31.60 0.0M
2021-09-08 33.20 33.40 31.80 32.00 0.0M
2021-09-07 33.00 33.60 33.00 33.00 0.0M
2021-09-06 33.40 33.60 33.00 33.00 0.0M
2021-09-03 32.80 32.80 32.80 32.80 0.0M
2021-09-02 32.00 32.20 31.80 32.20 0.0M
2021-09-01 30.60 32.00 30.60 32.00 0.0M
2021-08-31 30.40 30.40 30.40 30.40 0.0M
2021-08-30 30.60 30.60 30.20 30.20 0.0M
2021-08-27 28.60 30.00 28.60 30.00 0.0M
2021-08-26 28.80 28.80 28.60 28.60 0.0M
2021-08-25 28.00 29.20 28.00 29.00 0.0M
2021-08-24 27.40 28.20 27.40 28.20 0.0M
2021-08-23 26.00 28.00 26.00 26.80 0.0M
2021-08-20 25.40 26.40 25.40 26.00 0.0M
2021-08-19 26.20 26.20 25.80 26.00 0.0M
2021-08-18 26.20 26.60 25.80 26.60 0.0M
2021-08-17 26.00 26.20 25.60 26.20 0.0M
2021-08-16 26.80 27.00 25.60 26.20 0.0M
2021-08-13 27.60 28.00 26.80 26.80 0.0M
2021-08-12 27.60 28.00 27.40 27.80 0.0M
2021-08-11 29.00 29.40 27.40 27.60 0.0M
2021-08-10 29.60 29.80 28.40 28.60 0.0M
2021-08-09 29.60 30.20 28.80 29.60 0.0M
2021-08-06 32.20 32.20 30.20 30.20 0.0M
2021-08-05 31.40 31.40 31.00 31.40 0.0M
2021-08-04 30.00 31.80 29.80 31.80 0.0M
2021-08-03 30.80 30.80 30.00 30.20 0.0M
2021-08-02 30.80 31.20 30.40 31.20 0.0M
2021-07-30 30.60 30.60 29.80 30.00 0.0M
2021-07-29 31.20 31.40 30.80 31.40 0.0M
2021-07-28 29.80 31.00 29.80 31.00 0.0M
2021-07-27 30.80 31.20 29.40 29.40 0.0M
2021-07-26 32.40 33.00 31.00 31.00 0.0M
2021-07-23 32.20 32.60 31.80 32.40 0.0M
2021-07-22 32.20 32.20 31.80 31.80 0.0M
2021-07-21 32.00 32.20 31.40 32.20 0.0M
2021-07-20 31.80 32.00 30.80 32.00 0.0M
2021-07-19 29.80 32.20 29.80 32.20 0.0M
2021-07-16 29.60 31.00 29.60 31.00 0.0M
2021-07-15 28.60 29.80 28.60 29.80 0.0M
2021-07-14 30.60 30.60 28.80 29.00 0.0M
2021-07-13 31.40 31.60 31.20 31.60 0.0M
2021-07-12 33.00 33.00 31.60 31.80 0.0M
2021-07-09 32.40 32.40 31.80 32.40 0.0M
2021-07-08 31.40 31.60 30.20 31.60 0.0M
2021-07-07 33.00 33.00 32.00 32.20 0.0M
2021-07-06 32.20 33.20 32.20 32.80 0.0M
2021-07-05 33.00 33.00 32.60 32.80 0.0M
2021-07-02 33.80 33.80 33.60 33.60 0.0M
2021-07-01 34.20 34.80 33.80 34.40 0.0M
2021-06-30 35.20 35.20 34.40 34.40 0.0M
2021-06-29 35.40 36.20 35.20 36.20 0.0M
2021-06-28 35.80 35.80 35.60 35.60 0.0M
2021-06-25 33.60 33.60 32.80 32.80 0.0M
2021-06-24 35.00 35.00 33.80 33.80 0.0M
2021-06-23 33.00 34.00 33.00 33.60 0.0M
2021-06-22 33.40 33.60 32.80 32.80 0.0M
2021-06-21 33.40 33.80 32.40 33.20 0.0M
2021-06-18 33.20 33.60 33.20 33.60 0.0M
2021-06-17 31.80 33.80 31.40 33.80 0.0M
2021-06-16 31.40 31.60 31.00 31.60 0.0M
2021-06-15 32.00 32.60 31.20 31.60 0.0M
2021-06-14 32.40 32.40 31.80 32.20 0.0M
2021-06-11 31.20 31.80 31.00 31.80 0.0M
2021-06-10 29.60 31.40 29.40 31.20 0.0M
2021-06-09 28.60 30.00 28.60 29.80 0.0M
2021-06-08 30.80 31.00 29.00 29.00 0.0M
2021-06-07 29.20 31.00 29.20 31.00 0.0M
2021-06-04 29.20 30.00 29.00 29.80 0.0M
2021-06-03 30.60 30.60 29.40 29.80 0.0M
2021-06-02 30.00 30.60 30.00 30.20 0.0M
2021-06-01 30.80 31.00 29.60 29.60 0.0M
2021-05-31 31.40 31.40 30.80 31.20 0.0M
2021-05-28 31.80 32.00 31.20 31.20 0.0M
2021-05-27 30.20 30.60 29.60 30.20 0.0M
2021-05-26 31.00 31.00 30.40 30.40 0.0M
2021-05-24 29.60 29.60 29.60 29.60 0.0M
2021-05-21 29.80 30.00 29.60 30.00 0.0M
2021-05-20 28.40 29.80 28.40 29.80 0.0M
2021-05-19 28.60 28.80 28.20 28.40 0.0M
2021-05-18 28.60 30.40 28.40 29.40 0.0M
2021-05-17 28.80 28.80 27.80 28.40 0.0M
2021-05-14 27.80 28.20 27.80 27.80 0.0M
2021-05-13 27.40 28.00 26.20 27.00 0.0M
2021-05-12 27.00 27.60 27.00 27.00 0.0M
2021-05-11 26.20 27.40 25.60 27.20 0.0M
2021-05-10 29.00 29.40 25.60 26.00 0.0M
2021-05-07 29.80 30.80 28.80 28.80 0.0M
2021-05-06 29.00 30.20 28.20 30.20 0.0M
2021-05-05 30.40 30.60 29.20 29.40 0.0M
2021-05-04 31.40 31.40 29.40 30.40 0.0M
2021-05-03 34.40 34.80 31.20 31.60 0.0M
2021-04-30 35.00 35.60 34.80 34.80 0.0M
2021-04-29 36.20 36.20 35.20 35.20 0.0M
2021-04-28 36.60 36.60 35.80 36.20 0.0M
2021-04-27 36.60 37.00 36.40 36.60 0.0M
2021-04-26 35.80 36.40 35.20 36.40 0.0M
2021-04-23 35.80 36.00 35.40 35.40 0.0M
2021-04-22 34.40 36.40 34.40 36.20 0.0M
2021-04-21 33.40 34.40 33.20 34.40 0.0M
2021-04-20 34.60 34.60 33.40 33.40 0.0M
2021-04-19 35.00 35.20 33.40 33.80 0.0M
2021-04-16 36.00 36.00 34.80 35.40 0.0M
2021-04-15 35.40 36.00 35.20 36.00 0.0M
2021-04-14 35.80 37.20 35.80 36.60 0.0M
2021-04-13 33.80 36.00 33.20 36.00 0.0M
2021-04-12 34.20 34.20 33.00 33.60 0.0M
2021-04-09 35.20 36.00 34.00 34.20 0.0M
2021-04-08 34.00 36.80 33.80 35.00 0.0M
2021-04-07 36.00 36.00 34.00 34.20 0.0M
2021-04-06 34.40 36.20 34.40 36.00 0.0M
2021-04-01 34.20 35.80 33.80 34.80 0.0M
2021-03-31 31.80 35.00 31.60 35.00 0.0M
2021-03-30 31.40 32.80 30.60 32.20 0.0M
2021-03-29 33.00 33.00 30.20 31.40 0.0M
2021-03-26 33.40 33.80 31.40 32.40 0.0M
2021-03-25 32.60 33.60 31.80 32.60 0.0M
2021-03-24 35.60 35.60 32.40 33.00 0.0M
2021-03-23 35.40 35.80 34.80 35.60 0.0M
2021-03-22 35.60 36.40 35.00 35.40 0.0M
2021-03-19 35.20 35.80 34.80 35.80 0.0M
2021-03-18 38.40 38.60 34.40 34.40 0.0M
2021-03-17 36.60 38.20 36.40 37.80 0.0M
2021-03-16 38.00 40.40 37.00 37.00 0.0M
2021-03-15 36.00 36.60 34.60 36.60 0.0M
2021-03-12 36.80 37.20 34.40 35.00 0.0M
2021-03-11 35.00 37.20 34.20 36.60 0.0M
2021-03-10 34.80 36.60 34.00 34.00 0.0M
2021-03-09 32.80 35.00 32.00 34.60 0.0M
2021-03-08 42.00 42.00 31.80 32.00 0.0M
2021-03-05 37.00 37.00 32.20 35.80 0.0M
2021-03-04 41.00 42.00 36.20 36.20 0.0M
2021-03-03 44.80 45.40 40.80 42.00 0.0M
2021-03-02 48.60 49.20 42.80 43.60 0.0M
2021-03-01 46.80 48.80 46.40 48.00 0.0M
2021-02-26 45.00 47.80 45.00 47.20 0.0M
2021-02-25 47.60 47.80 44.00 45.40 0.0M
2021-02-24 47.00 49.00 46.40 48.20 0.0M
2021-02-23 46.20 48.60 43.80 47.20 0.0M
2021-02-22 51.50 52.00 46.20 46.20 0.0M
2021-02-19 50.00 52.00 49.60 52.00 0.0M
2021-02-18 50.00 51.00 48.00 51.00 0.0M
2021-02-17 53.00 53.00 50.50 51.50 0.0M
2021-02-16 54.00 54.50 52.00 52.50 0.0M
2021-02-15 55.00 55.50 53.50 53.50 0.0M
2021-02-12 53.00 55.50 52.50 55.00 0.0M
2021-02-11 51.00 53.00 51.00 53.00 0.0M
2021-02-10 51.50 53.00 50.00 51.50 0.0M
2021-02-09 50.50 53.00 50.50 50.50 0.0M
2021-02-08 51.50 52.00 50.00 51.00 0.0M
2021-02-05 49.80 51.50 49.20 51.50 0.0M
2021-02-04 50.00 51.50 49.00 49.80 0.0M
2021-02-03 50.50 54.00 49.00 49.80 0.0M
2021-02-02 47.40 51.00 46.20 51.00 0.0M
2021-02-01 46.00 47.40 45.40 46.60 0.0M
2021-01-29 47.00 48.40 45.00 46.20 0.0M
2021-01-28 45.40 48.20 43.00 47.80 0.0M
2021-01-27 51.50 52.00 44.80 45.20 0.0M
2021-01-26 54.00 55.00 51.50 51.50 0.0M
2021-01-25 56.00 57.00 53.00 53.50 0.0M
2021-01-22 55.00 56.00 54.00 55.00 0.0M
2021-01-21 57.00 57.00 54.00 55.50 0.0M
2021-01-20 56.00 58.00 54.50 56.00 0.0M
2021-01-19 58.00 59.00 55.00 56.00 0.0M
2021-01-18 54.50 59.00 54.50 58.50 0.0M
2021-01-15 55.00 56.50 53.00 54.00 0.0M
2021-01-14 54.50 56.50 53.50 54.50 0.1M
2021-01-13 51.50 52.50 51.00 52.00 0.0M
2021-01-12 52.00 52.50 50.50 50.50 0.0M
2021-01-11 49.60 51.50 49.20 51.50 0.0M
2021-01-08 47.80 50.00 47.80 49.00 0.0M
2021-01-07 46.20 48.20 46.20 48.20 0.0M
2021-01-06 46.00 46.60 46.00 46.00 0.0M
2021-01-05 46.00 46.80 45.00 45.00 0.0M
2021-01-04 48.40 49.40 45.20 46.00 0.0M