Holen Sie sich die Stockscreener-App
0.0729
6.78%
-0.0053
Handel nachbörslich:
.07
-0.0029
-3.98%
Adaptimmune Therapeutics Plc Adr-Aktien (ADAP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $0.0765 | $0.0688 | $0.0077 | 21,973,339.0 | -6.78% |
| 2025-08-13 | $0.0832 | $0.076 | $0.0072 | 23,918,505.0 | +1.82% |
| 2025-08-12 | $0.085 | $0.076 | $0.009 | 27,390,666.0 | -10.49% |
| 2025-08-11 | $0.0866 | $0.0777 | $0.0089 | 33,056,110.0 | +10.71% |
| 2025-08-08 | $0.083 | $0.0745 | $0.0085 | 25,776,440.0 | -6.63% |
| 2025-08-07 | $0.0875 | $0.079 | $0.0085 | 55,975,000.0 | +3.36% |
| 2025-08-06 | $0.0907 | $0.078 | $0.0127 | 33,582,701.0 | -15.56% |
| 2025-08-05 | $0.12 | $0.091 | $0.029 | 425,561,604.0 | +19.92% |
| 2025-08-04 | $0.083 | $0.071 | $0.012 | 62,987,763.0 | -0.75% |
| 2025-08-01 | $0.0892 | $0.078 | $0.0112 | 82,920,812.0 | -0.50% |
| 2025-07-31 | $0.0964 | $0.0756 | $0.0208 | 29,569,427.0 | -19.38% |
| 2025-07-30 | $0.1138 | $0.0983 | $0.0155 | 40,745,219.0 | -5.05% |
| 2025-07-29 | $0.12 | $0.0997 | $0.0203 | 51,111,720.0 | +4.90% |
| 2025-07-28 | $0.1515 | $0.0975 | $0.054 | 126,511,510.0 | -71.17% |
| 2025-07-25 | $0.3539 | $0.33 | $0.0239 | 1,101,269.0 | +4.39% |
| 2025-07-24 | $0.3578 | $0.2979 | $0.0599 | 3,611,958.0 | +14.59% |
| 2025-07-23 | $0.2925 | $0.2862 | $0.0063 | 431,225.0 | +6.19% |
| 2025-07-22 | $0.2799 | $0.2651 | $0.0148 | 646,376.0 | -1.23% |
| 2025-07-21 | $0.2838 | $0.27 | $0.0138 | 819,143.0 | -1.07% |
| 2025-07-18 | $0.2865 | $0.2683 | $0.0182 | 607,681.0 | +1.08% |
| 2025-07-17 | $0.2795 | $0.2721 | $0.0074 | 280,140.0 | +2.41% |
| 2025-07-16 | $0.2824 | $0.2662 | $0.0162 | 243,567.0 | -1.10% |
| 2025-07-15 | $0.2865 | $0.2703 | $0.0162 | 386,996.0 | -2.85% |
Adaptimmune Therapeutics Plc Adr-Aktien (ADAP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adaptimmune Therapeutics Plc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADAP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adaptimmune Therapeutics Plc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Adaptimmune Therapeutics Plc Adr-Aktien (ADAP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $0.12 | $0.0688 | $0.0512 | 815,116,279.0 | -9.22% |
| 2025-07 | $0.3578 | $0.0756 | $0.2822 | 260,350,806.0 | -66.50% |
| 2025-06 | $0.31 | $0.2258 | $0.0842 | 13,659,392.0 | -18.05% |
| 2025-05 | $0.3264 | $0.246 | $0.0804 | 32,554,787.0 | +5.71% |
| 2025-04 | $0.3301 | $0.1951 | $0.135 | 34,610,571.0 | +40.46% |
| 2025-03 | $0.561 | $0.197 | $0.364 | 49,104,357.0 | -63.52% |
| 2025-02 | $0.6214 | $0.51 | $0.1114 | 17,251,751.0 | -8.47% |
| 2025-01 | $0.685 | $0.5438 | $0.1412 | 22,412,481.0 | +9.52% |
Adaptimmune Therapeutics Plc Adr-Aktien (ADAP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $0.74 | $0.5473 | $0.1927 | 54,560,650.0 | -23.13% |
| 2024-11 | $0.86 | $0.571 | $0.289 | 46,185,770.0 | -0.68% |
| 2024-10 | $0.9637 | $0.6702 | $0.2935 | 26,712,853.0 | -23.65% |
| 2024-09 | $1.32 | $0.8713 | $0.4487 | 20,308,435.0 | -25.17% |
| 2024-08 | $1.36 | $0.9432 | $0.4168 | 50,510,473.0 | -4.51% |
| 2024-07 | $1.48 | $0.9799 | $0.5001 | 41,241,422.0 | +36.42% |
| 2024-06 | $1.15 | $0.825 | $0.325 | 31,241,882.0 | -13.73% |
| 2024-05 | $1.34 | $1.00 | $0.34 | 35,754,535.0 | -5.04% |
| 2024-04 | $1.55 | $0.8721 | $0.6779 | 27,914,226.0 | -24.68% |
| 2024-03 | $2.05 | $1.24 | $0.81 | 39,426,998.0 | +0.64% |
| 2024-02 | $1.79 | $0.921 | $0.869 | 37,359,770.0 | +63.54% |
| 2024-01 | $1.04 | $0.6517 | $0.3883 | 37,928,589.0 | +21.06% |
Adaptimmune Therapeutics Plc Adr-Aktien (ADAP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $0.84 | $0.43 | $0.41 | 16,534,021.0 | +58.60% |
| 2023-11 | $0.60 | $0.42 | $0.18 | 8,590,156.0 | -7.53% |
| 2023-10 | $0.7995 | $0.53 | $0.2695 | 9,237,859.0 | -30.68% |
| 2023-09 | $0.85 | $0.6801 | $0.1699 | 8,602,813.0 | -0.03% |
| 2023-08 | $0.95 | $0.77 | $0.18 | 10,037,228.0 | -17.19% |
| 2023-07 | $1.09 | $0.8675 | $0.2225 | 13,777,924.0 | +1.85% |
| 2023-06 | $1.14 | $0.8815 | $0.2585 | 27,116,731.0 | -9.31% |
| 2023-05 | $1.47 | $1.00 | $0.465 | 16,699,017.0 | -28.17% |
| 2023-04 | $1.51 | $1.01 | $0.505 | 15,905,899.0 | +30.28% |
| 2023-03 | $1.79 | $1.02 | $0.77 | 22,761,811.0 | -38.42% |
| 2023-02 | $1.90 | $1.51 | $0.39 | 3,760,776.0 | -5.35% |
| 2023-01 | $2.35 | $1.58 | $0.77 | 8,164,800.0 | +28.08% |
0.11%
1.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):