Holen Sie sich die Stockscreener-App
0.3323
14.59%
0.0423
Handel nachbörslich:
.33
-0.0023
-0.69%
Adaptimmune Therapeutics Plc Adr-Aktien (ADAP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $0.3578 | $0.2979 | $0.0599 | 3,597,232.0 | +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% |
| 2025-07-14 | $0.2828 | $0.262 | $0.0208 | 562,667.0 | +4.62% |
| 2025-07-11 | $0.2749 | $0.262 | $0.0129 | 314,640.0 | -2.08% |
| 2025-07-10 | $0.285 | $0.2603 | $0.0247 | 518,819.0 | -0.54% |
| 2025-07-09 | $0.28 | $0.255 | $0.025 | 904,881.0 | +9.01% |
| 2025-07-08 | $0.2565 | $0.2412 | $0.0153 | 337,333.0 | +4.94% |
| 2025-07-07 | $0.2524 | $0.24 | $0.0124 | 327,307.0 | -3.56% |
| 2025-07-03 | $0.2548 | $0.24 | $0.0148 | 459,962.0 | +3.14% |
| 2025-07-02 | $0.2425 | $0.2311 | $0.0114 | 365,065.0 | +4.53% |
| 2025-07-01 | $0.2486 | $0.2306 | $0.018 | 493,901.0 | -3.25% |
| 2025-06-30 | $0.2471 | $0.2371 | $0.0101 | 557,249.0 | -2.16% |
| 2025-06-27 | $0.25 | $0.23 | $0.02 | 936,666.0 | +1.16% |
| 2025-06-26 | $0.25 | $0.2258 | $0.0242 | 1,284,715.0 | -4.27% |
| 2025-06-25 | $0.2565 | $0.2401 | $0.0164 | 462,125.0 | -0.32% |
| 2025-06-24 | $0.2559 | $0.2424 | $0.0135 | 542,127.0 | +4.70% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $0.3578 | $0.2306 | $0.1272 | 14,894,167.0 | +38.63% |
| 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% |
3.30%
1.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):