Adicet Bio Inc ACET
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$6,80-0,34 (-4,76 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,79 | -4,90 % | $7,06 | $7,17 | $6,71 | 80,51K |
| 2026-09-30 | $7,14 | +4,54 % | $6,80 | $7,28 | $6,71 | 210,80K |
| 2026-09-29 | $6,83 | +7,56 % | $6,41 | $7,06 | $6,37 | 666,60K |
| 2026-09-28 | $6,35 | -29,60 % | $7,96 | $7,96 | $6,25 | 2,15M |
| 2026-09-25 | $9,02 | +9,07 % | $8,29 | $9,11 | $8,29 | 638,60K |
| 2026-09-24 | $8,27 | -2,59 % | $8,49 | $8,49 | $7,89 | 358,50K |
| 2026-09-23 | $8,49 | -7,16 % | $9,12 | $9,31 | $8,42 | 262,50K |
| 2026-09-22 | $9,15 | +2,41 % | $9,00 | $9,44 | $8,98 | 87,80K |
| 2026-09-21 | $8,93 | -2,72 % | $9,23 | $9,24 | $8,78 | 49,50K |
| 2026-09-18 | $9,18 | +1,89 % | $8,96 | $9,40 | $8,76 | 114,20K |
| 2026-09-17 | $9,01 | -0,44 % | $9,20 | $9,33 | $8,86 | 130,70K |
| 2026-09-16 | $9,05 | +6,41 % | $8,52 | $9,44 | $8,44 | 258,00K |
| 2026-09-15 | $8,51 | -12,32 % | $9,70 | $9,70 | $7,91 | 479,00K |
| 2026-09-14 | $9,70 | +1,89 % | $9,51 | $9,84 | $9,42 | 124,80K |
| 2026-09-11 | $9,52 | -0,10 % | $9,65 | $9,80 | $9,38 | 119,30K |
| 2026-09-10 | $9,53 | -0,10 % | $9,46 | $9,68 | $9,31 | 119,00K |
| 2026-09-09 | $9,54 | -1,95 % | $9,67 | $9,95 | $9,44 | 92,90K |
| 2026-09-08 | $9,73 | +1,46 % | $9,61 | $9,97 | $9,38 | 81,80K |
| 2026-09-04 | $9,59 | +1,70 % | $9,33 | $9,76 | $9,26 | 44,50K |
| 2026-09-03 | $9,43 | +1,84 % | $9,26 | $9,64 | $9,05 | 78,80K |
| 2026-09-02 | $9,26 | 0,00 % | $9,35 | $9,65 | $9,00 | 61,00K |
| 2026-09-01 | $9,26 | +6,44 % | $8,87 | $9,45 | $8,77 | 134,10K |
| 2026-08-31 | $8,70 | -3,97 % | $8,92 | $9,07 | $8,62 | 111,90K |
| 2026-08-28 | $9,06 | +0,55 % | $9,22 | $9,24 | $8,76 | 111,60K |
| 2026-08-27 | $9,01 | +0,67 % | $9,00 | $9,18 | $8,84 | 259,80K |
| 2026-08-26 | $8,95 | -0,56 % | $8,98 | $9,04 | $8,63 | 119,30K |
| 2026-08-25 | $9,00 | +1,12 % | $8,98 | $9,15 | $8,78 | 69,90K |
| 2026-08-24 | $8,90 | -3,16 % | $9,21 | $9,21 | $8,74 | 64,30K |
| 2026-08-21 | $9,19 | -2,03 % | $9,42 | $9,63 | $9,10 | 80,50K |
| 2026-08-20 | $9,38 | -1,16 % | $9,62 | $9,65 | $9,08 | 65,50K |
| 2026-08-19 | $9,49 | +4,17 % | $8,99 | $9,60 | $8,99 | 84,70K |
| 2026-08-18 | $9,11 | +4,23 % | $8,75 | $9,22 | $8,70 | 101,40K |
| 2026-08-17 | $8,74 | +4,30 % | $8,46 | $8,99 | $8,46 | 93,20K |
| 2026-08-14 | $8,38 | +1,45 % | $8,30 | $8,38 | $8,15 | 57,70K |
| 2026-08-13 | $8,26 | 0,00 % | $8,35 | $8,50 | $8,25 | 51,30K |
| 2026-08-12 | $8,26 | +0,36 % | $8,30 | $8,35 | $8,18 | 39,60K |
| 2026-08-11 | $8,23 | +1,48 % | $8,15 | $8,29 | $7,93 | 65,80K |
| 2026-08-10 | $8,11 | +1,63 % | $7,96 | $8,23 | $7,85 | 85,70K |
| 2026-08-07 | $7,98 | +0,63 % | $8,12 | $8,30 | $7,98 | 80,40K |
| 2026-08-06 | $7,93 | -13,43 % | $8,71 | $8,88 | $7,42 | 179,70K |
| 2026-08-05 | $9,16 | -0,54 % | $9,31 | $9,50 | $9,01 | 43,40K |
| 2026-08-04 | $9,21 | -0,32 % | $9,35 | $9,47 | $9,19 | 95,40K |
| 2026-08-03 | $9,24 | +1,43 % | $9,08 | $9,84 | $9,00 | 135,40K |
| 2026-07-31 | $9,11 | +0,55 % | $8,97 | $9,21 | $8,55 | 123,30K |
| 2026-07-30 | $9,06 | +9,16 % | $8,38 | $9,11 | $8,33 | 60,80K |
| 2026-07-29 | $8,30 | +1,22 % | $8,28 | $8,43 | $8,09 | 92,10K |
| 2026-07-28 | $8,20 | +1,74 % | $8,10 | $8,46 | $7,78 | 54,70K |
| 2026-07-27 | $8,06 | +3,47 % | $7,84 | $8,26 | $7,74 | 107,80K |
| 2026-07-24 | $7,79 | -7,48 % | $8,39 | $8,39 | $7,75 | 71,20K |
| 2026-07-23 | $8,42 | -1,75 % | $8,35 | $8,56 | $8,14 | 177,70K |
| 2026-07-22 | $8,57 | +5,54 % | $8,07 | $8,63 | $8,00 | 95,20K |
| 2026-07-21 | $8,12 | +2,92 % | $7,96 | $8,31 | $7,91 | 43,20K |
| 2026-07-20 | $7,89 | -2,83 % | $7,96 | $8,13 | $7,76 | 74,90K |
| 2026-07-17 | $8,12 | -1,22 % | $8,16 | $8,27 | $7,95 | 104,90K |
| 2026-07-16 | $8,22 | -5,30 % | $8,60 | $8,67 | $7,95 | 113,70K |
| 2026-07-15 | $8,68 | -1,70 % | $8,79 | $8,88 | $8,44 | 53,90K |
| 2026-07-14 | $8,83 | +3,27 % | $8,64 | $9,08 | $8,51 | 119,80K |
| 2026-07-13 | $8,55 | -3,17 % | $8,79 | $9,15 | $8,55 | 116,40K |
| 2026-07-10 | $8,83 | -1,23 % | $8,95 | $8,98 | $8,68 | 60,80K |
| 2026-07-09 | $8,94 | -3,35 % | $9,25 | $9,31 | $8,88 | 98,30K |
| 2026-07-08 | $9,25 | +7,56 % | $8,53 | $9,31 | $8,53 | 136,30K |
| 2026-07-07 | $8,60 | -5,18 % | $9,13 | $9,13 | $8,49 | 66,20K |
| 2026-07-06 | $9,07 | +0,78 % | $9,10 | $9,42 | $9,06 | 64,60K |
| 2026-07-02 | $9,00 | +4,41 % | $8,73 | $9,39 | $8,70 | 101,10K |
| 2026-07-01 | $8,62 | -0,23 % | $8,58 | $9,02 | $8,40 | 90,10K |
| 2026-06-30 | $8,64 | +0,93 % | $8,58 | $8,81 | $8,47 | 171,80K |
| 2026-06-29 | $8,56 | +2,27 % | $8,38 | $8,61 | $8,34 | 74,30K |
| 2026-06-26 | $8,37 | +5,95 % | $7,86 | $8,37 | $7,86 | 95,60K |
| 2026-06-25 | $7,90 | -4,24 % | $8,25 | $8,30 | $7,88 | 88,60K |
| 2026-06-24 | $8,25 | +1,23 % | $8,21 | $8,43 | $8,12 | 84,50K |
| 2026-06-23 | $8,15 | -0,97 % | $8,07 | $8,44 | $8,07 | 32,10K |
| 2026-06-22 | $8,23 | +1,60 % | $8,08 | $8,40 | $8,08 | 64,40K |
| 2026-06-18 | $8,10 | 0,00 % | $8,02 | $8,15 | $8,02 | 36,40K |
| 2026-06-17 | $8,10 | +4,38 % | $7,86 | $8,33 | $7,79 | 244,20K |
| 2026-06-16 | $7,76 | -4,32 % | $8,12 | $8,13 | $7,72 | 77,70K |
| 2026-06-15 | $8,11 | +0,75 % | $8,12 | $8,37 | $8,11 | 32,00K |
| 2026-06-12 | $8,05 | +6,62 % | $7,63 | $8,33 | $7,44 | 121,70K |
| 2026-06-11 | $7,55 | +3,28 % | $7,39 | $7,74 | $7,31 | 42,10K |
| 2026-06-10 | $7,31 | 0,00 % | $7,27 | $7,42 | $7,24 | 34,80K |
| 2026-06-09 | $7,31 | +1,25 % | $7,35 | $7,55 | $7,02 | 54,60K |
| 2026-06-08 | $7,22 | -0,55 % | $7,46 | $7,46 | $7,13 | 53,60K |
| 2026-06-05 | $7,26 | -10,92 % | $8,05 | $8,06 | $7,26 | 86,30K |
| 2026-06-04 | $8,15 | +4,09 % | $7,89 | $8,34 | $7,86 | 63,30K |
| 2026-06-03 | $7,83 | -3,45 % | $8,06 | $8,29 | $7,64 | 113,70K |
| 2026-06-02 | $8,11 | -7,63 % | $8,66 | $8,67 | $8,11 | 170,80K |
| 2026-06-01 | $8,78 | -5,69 % | $9,32 | $9,32 | $8,74 | 66,80K |
| 2026-05-29 | $9,31 | +7,75 % | $8,64 | $9,47 | $8,52 | 203,70K |
| 2026-05-28 | $8,64 | +1,65 % | $8,38 | $8,74 | $8,29 | 114,30K |
| 2026-05-27 | $8,50 | +2,04 % | $8,36 | $8,68 | $8,18 | 100,40K |
| 2026-05-26 | $8,33 | +0,36 % | $8,44 | $8,62 | $8,03 | 90,20K |