Holen Sie sich die Stockscreener-App
0.83
0.30%
0.0025
Handel nachbörslich:
.81
-0.02
-2.41%
Adaptimmune Therapeutics Plc Adr-Aktien (ADAP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2024-10-22 | $0.8269 | $0.7975 | $0.0294 | 1,244,076.0 | -1.68% |
| 2024-10-21 | $0.85 | $0.82 | $0.03 | 960,022.0 | -2.24% |
| 2024-10-18 | $0.87 | $0.841 | $0.029 | 748,913.0 | +0.14% |
| 2024-10-17 | $0.88 | $0.8406 | $0.0394 | 866,464.0 | -3.39% |
| 2024-10-16 | $0.896 | $0.8667 | $0.0293 | 1,127,850.0 | -1.02% |
| 2024-10-15 | $0.8996 | $0.87 | $0.0296 | 1,809,472.0 | +0.10% |
| 2024-10-14 | $0.885 | $0.83 | $0.055 | 1,780,788.0 | +0.86% |
| 2024-10-11 | $0.9116 | $0.8609 | $0.0507 | 773,136.0 | -0.84% |
| 2024-10-10 | $0.89 | $0.8703 | $0.0197 | 208,356.0 | -1.20% |
| 2024-10-09 | $0.9067 | $0.86 | $0.0467 | 1,975,405.0 | -2.10% |
| 2024-10-08 | $0.94 | $0.9062 | $0.0338 | 371,532.0 | -0.13% |
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 | $0.8552 | $0.732 | $0.1232 | 3,199,327.0 | +14.39% |
| 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% |
2.02%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):