ADMA Biologics, Inc. ADMA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$10,03+0,07 (+0,70 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10,03 | +0,70 % | $9,98 | $10,14 | $9,80 | 2,70M |
| 2026-09-29 | $9,96 | -1,58 % | $10,03 | $10,19 | $9,89 | 3,46M |
| 2026-09-28 | $10,12 | +7,89 % | $9,38 | $10,17 | $9,25 | 3,57M |
| 2026-09-25 | $9,38 | -1,47 % | $9,55 | $9,63 | $9,23 | 3,57M |
| 2026-09-24 | $9,52 | -1,86 % | $9,67 | $9,82 | $9,37 | 2,59M |
| 2026-09-23 | $9,70 | -1,12 % | $9,81 | $9,84 | $9,43 | 2,60M |
| 2026-09-22 | $9,81 | +3,21 % | $9,53 | $9,84 | $9,45 | 2,74M |
| 2026-09-21 | $9,51 | +4,34 % | $9,19 | $9,54 | $9,10 | 2,86M |
| 2026-09-18 | $9,11 | +1,79 % | $8,92 | $9,13 | $8,81 | 11,40M |
| 2026-09-17 | $8,95 | +0,56 % | $9,00 | $9,05 | $8,88 | 2,13M |
| 2026-09-16 | $8,90 | +3,37 % | $8,59 | $8,98 | $8,54 | 2,76M |
| 2026-09-15 | $8,61 | -5,80 % | $9,08 | $9,13 | $8,55 | 3,59M |
| 2026-09-14 | $9,14 | -0,98 % | $9,34 | $9,38 | $9,06 | 3,07M |
| 2026-09-11 | $9,23 | -1,70 % | $9,44 | $9,50 | $9,19 | 2,27M |
| 2026-09-10 | $9,39 | -0,63 % | $9,39 | $9,50 | $9,33 | 2,83M |
| 2026-09-09 | $9,45 | -0,94 % | $9,47 | $9,51 | $9,32 | 2,38M |
| 2026-09-08 | $9,54 | -0,83 % | $9,51 | $9,65 | $9,41 | 1,99M |
| 2026-09-04 | $9,62 | +0,42 % | $9,43 | $9,62 | $9,39 | 1,40M |
| 2026-09-03 | $9,58 | +0,74 % | $9,52 | $9,60 | $9,35 | 1,33M |
| 2026-09-02 | $9,51 | +1,93 % | $9,34 | $9,63 | $9,32 | 1,99M |
| 2026-09-01 | $9,33 | -0,64 % | $9,38 | $9,51 | $9,29 | 1,76M |
| 2026-08-31 | $9,39 | +0,54 % | $9,33 | $9,48 | $9,22 | 1,76M |
| 2026-08-28 | $9,34 | -1,48 % | $9,46 | $9,51 | $9,34 | 1,84M |
| 2026-08-27 | $9,48 | -1,56 % | $9,56 | $9,63 | $9,39 | 1,50M |
| 2026-08-26 | $9,63 | -0,93 % | $9,70 | $9,72 | $9,53 | 1,37M |
| 2026-08-25 | $9,72 | +1,78 % | $9,56 | $9,76 | $9,52 | 1,48M |
| 2026-08-24 | $9,55 | -2,95 % | $9,80 | $9,91 | $9,53 | 1,96M |
| 2026-08-21 | $9,84 | +0,82 % | $9,77 | $9,95 | $9,68 | 1,48M |
| 2026-08-20 | $9,76 | -2,89 % | $9,98 | $10,08 | $9,69 | 2,19M |
| 2026-08-19 | $10,05 | +5,35 % | $9,76 | $10,12 | $9,70 | 2,69M |
| 2026-08-18 | $9,54 | +2,14 % | $9,35 | $9,58 | $9,34 | 1,37M |
| 2026-08-17 | $9,34 | -1,37 % | $9,51 | $9,60 | $9,31 | 1,50M |
| 2026-08-14 | $9,47 | +0,64 % | $9,47 | $9,49 | $9,33 | 1,31M |
| 2026-08-13 | $9,41 | -3,78 % | $9,85 | $9,86 | $9,24 | 3,11M |
| 2026-08-12 | $9,78 | -1,26 % | $9,83 | $9,96 | $9,76 | 1,92M |
| 2026-08-11 | $9,90 | +1,59 % | $9,88 | $10,01 | $9,73 | 2,54M |
| 2026-08-10 | $9,75 | -1,52 % | $9,79 | $10,06 | $9,70 | 1,90M |
| 2026-08-07 | $9,90 | -1,59 % | $9,97 | $10,19 | $9,75 | 3,31M |
| 2026-08-06 | $10,06 | +8,64 % | $9,70 | $10,35 | $9,66 | 5,62M |
| 2026-08-05 | $9,26 | +3,93 % | $9,00 | $9,32 | $8,94 | 3,80M |
| 2026-08-04 | $8,91 | +1,95 % | $8,69 | $9,02 | $8,66 | 2,82M |
| 2026-08-03 | $8,74 | +3,31 % | $8,64 | $8,87 | $8,57 | 2,57M |
| 2026-07-31 | $8,46 | -2,42 % | $8,58 | $8,66 | $8,35 | 1,62M |
| 2026-07-30 | $8,67 | -0,46 % | $8,51 | $8,74 | $8,48 | 1,30M |
| 2026-07-29 | $8,71 | -0,91 % | $8,71 | $8,88 | $8,60 | 2,19M |
| 2026-07-28 | $8,79 | +3,66 % | $8,57 | $8,80 | $8,49 | 2,17M |
| 2026-07-27 | $8,48 | +2,54 % | $8,38 | $8,62 | $8,35 | 2,39M |
| 2026-07-24 | $8,27 | -1,19 % | $8,40 | $8,47 | $8,16 | 2,34M |
| 2026-07-23 | $8,37 | -0,12 % | $8,36 | $8,40 | $8,19 | 2,62M |
| 2026-07-22 | $8,38 | -2,44 % | $8,59 | $8,68 | $8,32 | 1,99M |
| 2026-07-21 | $8,59 | -1,83 % | $8,69 | $8,76 | $8,58 | 2,58M |
| 2026-07-20 | $8,75 | +0,46 % | $8,75 | $8,82 | $8,54 | 2,49M |
| 2026-07-17 | $8,71 | -1,14 % | $8,67 | $8,94 | $8,65 | 5,59M |
| 2026-07-16 | $8,81 | +1,50 % | $8,68 | $8,90 | $8,67 | 2,81M |
| 2026-07-15 | $8,68 | -2,14 % | $8,71 | $8,85 | $8,61 | 2,14M |
| 2026-07-14 | $8,87 | -1,11 % | $8,93 | $9,01 | $8,83 | 2,70M |
| 2026-07-13 | $8,97 | -1,21 % | $9,16 | $9,22 | $8,88 | 2,87M |
| 2026-07-10 | $9,08 | -2,05 % | $9,27 | $9,33 | $9,06 | 2,34M |
| 2026-07-09 | $9,27 | +1,20 % | $9,16 | $9,30 | $9,08 | 2,00M |
| 2026-07-08 | $9,16 | -0,54 % | $9,01 | $9,30 | $8,99 | 2,28M |
| 2026-07-07 | $9,21 | +0,55 % | $9,28 | $9,31 | $9,05 | 2,33M |
| 2026-07-06 | $9,16 | +2,35 % | $8,91 | $9,17 | $8,84 | 2,62M |
| 2026-07-02 | $8,95 | +3,95 % | $8,70 | $9,01 | $8,66 | 4,37M |
| 2026-07-01 | $8,61 | +2,87 % | $8,56 | $8,76 | $8,52 | 3,04M |
| 2026-06-30 | $8,37 | 0,00 % | $8,49 | $8,53 | $8,29 | 2,78M |
| 2026-06-29 | $8,37 | -4,34 % | $8,76 | $8,85 | $8,23 | 4,30M |
| 2026-06-26 | $8,75 | +0,34 % | $8,70 | $8,89 | $8,63 | 5,93M |
| 2026-06-25 | $8,72 | +0,23 % | $8,73 | $9,04 | $8,60 | 3,58M |
| 2026-06-24 | $8,70 | +0,12 % | $8,73 | $8,85 | $8,65 | 3,19M |
| 2026-06-23 | $8,69 | +1,40 % | $8,70 | $8,79 | $8,48 | 2,99M |
| 2026-06-22 | $8,57 | +3,13 % | $8,36 | $8,70 | $8,27 | 3,70M |
| 2026-06-18 | $8,31 | -1,31 % | $8,52 | $8,62 | $8,29 | 8,92M |
| 2026-06-17 | $8,42 | -1,86 % | $8,51 | $8,68 | $8,39 | 3,22M |
| 2026-06-16 | $8,58 | +0,94 % | $8,45 | $8,80 | $8,43 | 3,40M |
| 2026-06-15 | $8,50 | +3,53 % | $8,26 | $8,56 | $8,22 | 4,51M |
| 2026-06-12 | $8,21 | -1,32 % | $8,29 | $8,38 | $8,17 | 3,02M |
| 2026-06-11 | $8,32 | -1,89 % | $8,43 | $8,49 | $8,11 | 4,47M |
| 2026-06-10 | $8,48 | +4,43 % | $8,29 | $8,90 | $8,29 | 4,18M |
| 2026-06-09 | $8,12 | +0,74 % | $8,09 | $8,30 | $8,02 | 3,12M |
| 2026-06-08 | $8,06 | +1,13 % | $7,88 | $8,11 | $7,88 | 2,72M |
| 2026-06-05 | $7,97 | -0,13 % | $8,07 | $8,16 | $7,89 | 2,50M |
| 2026-06-04 | $7,98 | +2,84 % | $7,83 | $8,14 | $7,83 | 2,20M |
| 2026-06-03 | $7,76 | +2,11 % | $7,53 | $7,79 | $7,46 | 2,92M |
| 2026-06-02 | $7,60 | -3,80 % | $7,76 | $7,80 | $7,45 | 3,28M |
| 2026-06-01 | $7,90 | -1,00 % | $7,98 | $8,06 | $7,70 | 3,55M |
| 2026-05-29 | $7,98 | +0,63 % | $8,00 | $8,18 | $7,96 | 3,10M |
| 2026-05-28 | $7,93 | +0,13 % | $7,92 | $8,07 | $7,88 | 2,76M |
| 2026-05-27 | $7,92 | -2,82 % | $8,15 | $8,27 | $7,88 | 3,55M |
| 2026-05-26 | $8,15 | -1,09 % | $8,22 | $8,28 | $8,08 | 3,36M |
| 2026-05-22 | $8,24 | -2,60 % | $8,42 | $8,53 | $8,18 | 2,97M |