Holen Sie sich die Stockscreener-App
0.1801
2.60%
-0.0048
Handel nachbörslich:
.18
-0.0001
-0.06%
Adaptimmune Therapeutics Plc Adr-Aktien (ADAP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-13 | $0.208 | $0.1751 | $0.0329 | 38,644,427.0 | -2.60% |
| 2025-10-10 | $0.214 | $0.178 | $0.036 | 63,950,324.0 | -15.99% |
| 2025-10-09 | $0.275 | $0.20 | $0.075 | 243,347,587.0 | +4.56% |
| 2025-10-08 | $0.2392 | $0.1504 | $0.0888 | 523,417,559.0 | +51.88% |
| 2025-10-07 | $0.1489 | $0.1361 | $0.0128 | 30,264,163.0 | +3.66% |
| 2025-10-06 | $0.159 | $0.1309 | $0.0281 | 34,567,153.0 | -12.90% |
| 2025-10-03 | $0.156 | $0.1303 | $0.0257 | 60,034,534.0 | +18.99% |
| 2025-10-02 | $0.1334 | $0.122 | $0.0114 | 28,245,102.0 | +6.52% |
| 2025-10-01 | $0.1303 | $0.117 | $0.0133 | 27,765,243.0 | -6.85% |
| 2025-09-30 | $0.1458 | $0.1291 | $0.0167 | 22,535,779.0 | -7.14% |
| 2025-09-29 | $0.1649 | $0.1349 | $0.03 | 44,492,361.0 | -4.76% |
| 2025-09-26 | $0.162 | $0.133 | $0.029 | 84,478,112.0 | +15.75% |
| 2025-09-25 | $0.13 | $0.117 | $0.013 | 40,942,828.0 | -6.27% |
| 2025-09-24 | $0.1476 | $0.1201 | $0.0275 | 57,895,978.0 | -9.67% |
| 2025-09-23 | $0.1836 | $0.1415 | $0.0421 | 91,165,613.0 | -10.39% |
| 2025-09-22 | $0.1936 | $0.151 | $0.0426 | 156,792,472.0 | +15.93% |
| 2025-09-19 | $0.225 | $0.12 | $0.105 | 513,105,529.0 | -9.75% |
| 2025-09-18 | $0.179 | $0.0828 | $0.0962 | 789,349,535.0 | +98.02% |
| 2025-09-17 | $0.086 | $0.0735 | $0.0125 | 67,582,754.0 | -1.22% |
| 2025-09-16 | $0.1019 | $0.0737 | $0.0282 | 473,079,678.0 | +22.82% |
| 2025-09-15 | $0.069 | $0.0607 | $0.0083 | 78,151,461.0 | +18.93% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $0.275 | $0.117 | $0.158 | 1,088,880,519.0 | +38.54% |
| 2025-09 | $0.225 | $0.0403 | $0.1847 | 2,690,131,617.0 | +120.71% |
| 2025-08 | $0.12 | $0.052 | $0.068 | 1,713,114,763.0 | -26.65% |
| 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% |
1.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):