0.6366
price down icon4.23%   -0.0281
after-market Handel nachbörslich: .62 -0.0166 -2.61%
loading

Adaptimmune Therapeutics Plc Adr-Aktien (ADAP) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-21 $0.6825 $0.6309 $0.0516 781,140.0 -4.23%
2024-11-20 $0.705 $0.6401 $0.0649 4,158,824.0 -1.50%
2024-11-19 $0.6819 $0.571 $0.1109 5,442,316.0 +13.41%
2024-11-18 $0.6393 $0.58 $0.0593 1,792,745.0 +1.43%
2024-11-15 $0.6134 $0.58 $0.0334 5,182,032.0 -0.78%
2024-11-14 $0.81 $0.5833 $0.2267 14,504,160.0 -23.28%
2024-11-13 $0.8334 $0.75 $0.0834 1,526,499.0 -2.91%
2024-11-12 $0.8242 $0.7631 $0.0611 556,326.0 -3.69%
2024-11-11 $0.8334 $0.776 $0.0574 739,975.0 +3.41%
2024-11-08 $0.7998 $0.7501 $0.0497 687,497.0 +2.57%
2024-11-07 $0.8332 $0.7715 $0.0617 725,242.0 -6.11%
2024-11-06 $0.86 $0.7942 $0.0658 649,339.0 -0.30%
2024-11-05 $0.83 $0.792 $0.038 444,295.0 +0.30%
2024-11-04 $0.8552 $0.78 $0.0752 1,224,319.0 +3.46%
2024-11-01 $0.8199 $0.732 $0.0879 1,086,418.0 +10.23%
2024-10-31 $0.75 $0.6989 $0.0512 1,230,935.0 +4.13%
2024-10-30 $0.7183 $0.6702 $0.0481 2,770,138.0 -1.09%
2024-10-29 $0.751 $0.6974 $0.0536 818,235.0 -4.44%
2024-10-28 $0.7701 $0.7306 $0.0395 1,339,493.0 -0.04%
2024-10-25 $0.7887 $0.7223 $0.0664 1,699,149.0 -1.67%
2024-10-24 $0.78 $0.7418 $0.0382 1,179,486.0 -4.45%
2024-10-23 $0.846 $0.7821 $0.0639 736,981.0 -3.10%

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 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $0.86 $0.571 $0.289 40,282,267.0 -12.27%
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%

Adaptimmune Therapeutics Plc Adr-Aktien (ADAP) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $2.18 $1.22 $0.96 7,641,407.0 -32.72%
2022-11 $2.65 $1.41 $1.24 12,391,971.0 +52.82%
2022-10 $1.45 $1.02 $0.43 11,945,462.0 +32.09%
2022-09 $2.12 $1.01 $1.11 8,250,220.0 -45.71%
2022-08 $2.54 $1.71 $0.83 6,078,325.0 +7.03%
2022-07 $1.94 $1.60 $0.34 4,766,801.0 +8.82%
2022-06 $1.91 $1.41 $0.4992 10,597,580.0 +18.06%
2022-05 $1.97 $1.26 $0.71 8,482,990.0 -16.28%
2022-04 $2.34 $1.65 $0.69 16,312,535.0 -16.50%
2022-03 $2.62 $1.69 $0.93 36,156,448.0 -20.77%
2022-02 $3.31 $2.42 $0.895 11,074,756.0 -10.96%
2022-01 $4.12 $2.59 $1.53 14,299,771.0 -22.13%
$70.39
price down icon 0.93%
$18.42
price down icon 1.07%
$38.25
price up icon 3.55%
$367.36
price up icon 0.83%
$194.56
price up icon 0.15%
$108.23
price up icon 5.96%
Kapitalisierung:     |  Volumen (24h):