ADC Therapeutics Ltd ADCT
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$1,08-0,14 (-11,48 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $1,08 | -11,48 % | $1,20 | $1,20 | $1,07 | 861,10K |
| 2026-09-30 | $1,22 | -0,81 % | $1,23 | $1,28 | $1,20 | 1,11M |
| 2026-09-29 | $1,23 | -2,38 % | $1,27 | $1,29 | $1,20 | 781,00K |
| 2026-09-28 | $1,26 | -0,79 % | $1,24 | $1,27 | $1,20 | 834,60K |
| 2026-09-25 | $1,27 | -1,55 % | $1,26 | $1,28 | $1,21 | 1,08M |
| 2026-09-24 | $1,29 | -1,53 % | $1,30 | $1,31 | $1,24 | 1,58M |
| 2026-09-23 | $1,31 | +6,50 % | $1,24 | $1,32 | $1,21 | 1,97M |
| 2026-09-22 | $1,23 | +9,82 % | $1,13 | $1,25 | $1,12 | 1,67M |
| 2026-09-21 | $1,12 | +6,67 % | $1,05 | $1,13 | $1,03 | 1,90M |
| 2026-09-18 | $1,05 | -0,94 % | $1,06 | $1,14 | $1,05 | 1,58M |
| 2026-09-17 | $1,06 | +0,95 % | $1,06 | $1,10 | $1,01 | 1,55M |
| 2026-09-16 | $1,05 | -3,67 % | $1,09 | $1,10 | $1,02 | 3,32M |
| 2026-09-15 | $1,09 | -1,80 % | $1,12 | $1,12 | $1,03 | 1,26M |
| 2026-09-14 | $1,11 | +3,74 % | $1,07 | $1,12 | $1,06 | 808,50K |
| 2026-09-11 | $1,07 | -3,60 % | $1,13 | $1,16 | $1,04 | 989,10K |
| 2026-09-10 | $1,11 | -9,02 % | $1,21 | $1,24 | $1,07 | 957,20K |
| 2026-09-09 | $1,22 | -6,15 % | $1,28 | $1,31 | $1,19 | 1,71M |
| 2026-09-08 | $1,30 | -4,41 % | $1,33 | $1,35 | $1,27 | 930,70K |
| 2026-09-04 | $1,36 | +3,03 % | $1,30 | $1,37 | $1,30 | 1,48M |
| 2026-09-03 | $1,32 | 0,00 % | $1,32 | $1,37 | $1,30 | 2,77M |
| 2026-09-02 | $1,32 | +6,45 % | $1,23 | $1,35 | $1,23 | 1,96M |
| 2026-09-01 | $1,24 | +5,98 % | $1,15 | $1,24 | $1,14 | 1,15M |
| 2026-08-31 | $1,17 | +2,63 % | $1,13 | $1,19 | $1,13 | 1,25M |
| 2026-08-28 | $1,14 | +1,79 % | $1,11 | $1,17 | $1,07 | 2,58M |
| 2026-08-27 | $1,12 | +6,67 % | $1,05 | $1,14 | $1,05 | 1,40M |
| 2026-08-26 | $1,05 | +0,96 % | $1,04 | $1,08 | $1,01 | 1,95M |
| 2026-08-25 | $1,04 | +7,77 % | $0,98 | $1,05 | $0,96 | 3,92M |
| 2026-08-24 | $0,96 | -3,21 % | $0,99 | $1,00 | $0,95 | 640,50K |
| 2026-08-21 | $1,00 | +3,85 % | $0,97 | $1,00 | $0,97 | 1,09M |
| 2026-08-20 | $0,96 | -7,69 % | $1,02 | $1,04 | $0,95 | 2,42M |
| 2026-08-19 | $1,04 | +0,97 % | $1,05 | $1,09 | $1,01 | 1,90M |
| 2026-08-18 | $1,03 | -6,36 % | $1,05 | $1,08 | $1,03 | 3,44M |
| 2026-08-17 | $1,10 | +8,91 % | $0,99 | $1,10 | $0,95 | 3,73M |
| 2026-08-14 | $1,01 | -3,81 % | $1,02 | $1,04 | $1,00 | 1,35M |
| 2026-08-13 | $1,05 | -14,63 % | $1,07 | $1,10 | $0,94 | 2,19M |
| 2026-08-12 | $1,23 | +4,24 % | $1,20 | $1,23 | $1,15 | 563,40K |
| 2026-08-11 | $1,18 | +4,42 % | $1,11 | $1,20 | $1,11 | 664,30K |
| 2026-08-10 | $1,13 | 0,00 % | $1,14 | $1,17 | $1,12 | 569,40K |
| 2026-08-07 | $1,13 | 0,00 % | $1,08 | $1,17 | $1,08 | 534,60K |
| 2026-08-06 | $1,13 | +5,61 % | $1,07 | $1,13 | $1,07 | 722,70K |
| 2026-08-05 | $1,07 | -2,73 % | $1,11 | $1,15 | $1,07 | 971,10K |
| 2026-08-04 | $1,10 | +4,76 % | $1,05 | $1,12 | $1,04 | 1,37M |
| 2026-08-03 | $1,05 | 0,00 % | $1,07 | $1,08 | $1,03 | 866,40K |
| 2026-07-31 | $1,05 | -5,41 % | $1,11 | $1,12 | $1,04 | 757,70K |
| 2026-07-30 | $1,11 | +0,91 % | $1,09 | $1,13 | $1,07 | 887,50K |
| 2026-07-29 | $1,10 | -0,90 % | $1,10 | $1,13 | $1,07 | 924,40K |
| 2026-07-28 | $1,11 | -2,63 % | $1,14 | $1,15 | $1,10 | 747,80K |
| 2026-07-27 | $1,14 | -0,87 % | $1,18 | $1,21 | $1,12 | 785,50K |
| 2026-07-24 | $1,15 | -5,74 % | $1,25 | $1,26 | $1,14 | 725,70K |
| 2026-07-23 | $1,22 | -1,61 % | $1,20 | $1,24 | $1,20 | 579,90K |
| 2026-07-22 | $1,24 | -2,36 % | $1,24 | $1,28 | $1,21 | 787,00K |
| 2026-07-21 | $1,27 | +0,79 % | $1,24 | $1,30 | $1,24 | 861,20K |
| 2026-07-20 | $1,26 | -6,67 % | $1,33 | $1,40 | $1,26 | 659,50K |
| 2026-07-17 | $1,35 | 0,00 % | $1,32 | $1,46 | $1,31 | 1,33M |
| 2026-07-16 | $1,35 | +5,47 % | $1,27 | $1,35 | $1,23 | 957,60K |
| 2026-07-15 | $1,28 | +4,07 % | $1,22 | $1,29 | $1,21 | 549,60K |
| 2026-07-14 | $1,23 | -1,60 % | $1,22 | $1,25 | $1,21 | 698,70K |
| 2026-07-13 | $1,25 | -3,10 % | $1,25 | $1,28 | $1,23 | 635,10K |
| 2026-07-10 | $1,29 | -0,77 % | $1,32 | $1,32 | $1,21 | 1,33M |
| 2026-07-09 | $1,30 | +1,56 % | $1,29 | $1,33 | $1,24 | 548,00K |
| 2026-07-08 | $1,28 | -5,19 % | $1,33 | $1,37 | $1,27 | 2,43M |
| 2026-07-07 | $1,35 | +8,00 % | $1,24 | $1,44 | $1,23 | 3,13M |
| 2026-07-06 | $1,25 | +5,04 % | $1,20 | $1,25 | $1,14 | 934,20K |
| 2026-07-02 | $1,19 | +4,39 % | $1,14 | $1,23 | $1,13 | 1,80M |
| 2026-07-01 | $1,14 | +6,54 % | $1,05 | $1,18 | $1,04 | 1,75M |
| 2026-06-30 | $1,07 | +3,88 % | $1,06 | $1,12 | $1,01 | 890,30K |
| 2026-06-29 | $1,03 | +0,98 % | $1,05 | $1,07 | $1,00 | 1,04M |
| 2026-06-26 | $1,02 | -1,92 % | $1,02 | $1,07 | $1,00 | 4,45M |
| 2026-06-25 | $1,04 | -2,80 % | $1,07 | $1,10 | $1,00 | 1,73M |
| 2026-06-24 | $1,07 | -6,96 % | $1,13 | $1,15 | $1,06 | 2,26M |
| 2026-06-23 | $1,15 | +5,50 % | $1,08 | $1,16 | $1,06 | 1,13M |
| 2026-06-22 | $1,09 | 0,00 % | $1,10 | $1,13 | $1,04 | 1,05M |
| 2026-06-18 | $1,09 | -1,80 % | $1,09 | $1,12 | $1,05 | 1,73M |
| 2026-06-17 | $1,11 | +11,45 % | $1,02 | $1,13 | $1,01 | 2,08M |
| 2026-06-16 | $1,00 | -5,14 % | $1,07 | $1,09 | $0,98 | 1,28M |
| 2026-06-15 | $1,05 | 0,00 % | $1,08 | $1,10 | $1,02 | 1,85M |
| 2026-06-12 | $1,05 | -0,94 % | $1,06 | $1,12 | $1,02 | 1,55M |
| 2026-06-11 | $1,06 | -3,64 % | $1,10 | $1,14 | $1,06 | 1,61M |
| 2026-06-10 | $1,10 | 0,00 % | $1,09 | $1,22 | $1,07 | 3,11M |
| 2026-06-09 | $1,10 | +12,47 % | $0,97 | $1,16 | $0,97 | 8,63M |
| 2026-06-08 | $0,98 | -5,05 % | $1,07 | $1,07 | $0,78 | 12,49M |
| 2026-06-05 | $1,03 | -21,97 % | $1,36 | $1,38 | $1,01 | 7,65M |
| 2026-06-04 | $1,32 | -57,14 % | $1,37 | $1,57 | $1,31 | 12,64M |
| 2026-06-03 | $3,08 | -2,84 % | $3,18 | $3,18 | $3,02 | 1,65M |
| 2026-06-02 | $3,17 | -6,76 % | $3,36 | $3,37 | $3,16 | 796,80K |
| 2026-06-01 | $3,40 | 0,00 % | $3,48 | $3,49 | $3,36 | 620,40K |
| 2026-05-29 | $3,40 | -1,45 % | $3,46 | $3,49 | $3,37 | 689,90K |
| 2026-05-28 | $3,45 | +0,58 % | $3,43 | $3,46 | $3,38 | 454,50K |
| 2026-05-27 | $3,43 | -2,28 % | $3,56 | $3,70 | $3,42 | 601,70K |
| 2026-05-26 | $3,51 | +3,54 % | $3,42 | $3,53 | $3,38 | 793,90K |