3,140$
-2,48%
Echtzeit-Aktienkurs ADC Therapeutics SA
Bid:
Ask:
Aktienkurse zur ADC Therapeutics SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 3,23 | 3,28 | 3,08 | 3,14 | -2,48% | 225.224,00 |
| 16.10.2024 | 3,06 | 3,26 | 2,99 | 3,22 | 6,98% | 420.945,00 |
| 15.10.2024 | 3,07 | 3,11 | 2,93 | 3,01 | -1,63% | 191.731,00 |
| 14.10.2024 | 3,08 | 3,11 | 2,98 | 3,06 | -0,65% | 352.210,00 |
| 11.10.2024 | 2,73 | 3,08 | 2,70 | 3,08 | 12,41% | 1.298.838,00 |
| 10.10.2024 | 2,83 | 2,86 | 2,71 | 2,74 | -4,53% | 273.593,00 |
| 09.10.2024 | 3,07 | 3,07 | 2,87 | 2,87 | -6,51% | 356.012,00 |
| 08.10.2024 | 3,34 | 3,36 | 3,03 | 3,07 | -7,81% | 345.282,00 |
| 07.10.2024 | 3,30 | 3,45 | 3,26 | 3,33 | 1,22% | 308.664,00 |
| 04.10.2024 | 3,10 | 3,36 | 3,09 | 3,29 | 7,87% | 263.249,00 |
| 03.10.2024 | 3,01 | 3,09 | 2,96 | 3,05 | 0,33% | 201.292,00 |
| 02.10.2024 | 3,04 | 3,09 | 2,96 | 3,04 | -2,56% | 258.280,00 |
| 01.10.2024 | 3,16 | 3,16 | 2,99 | 3,12 | -0,95% | 256.768,00 |
| 30.09.2024 | 3,10 | 3,23 | 3,02 | 3,15 | 2,27% | 268.333,00 |
| 27.09.2024 | 3,07 | 3,14 | 3,01 | 3,08 | 2,67% | 147.495,00 |
| 26.09.2024 | 3,14 | 3,17 | 2,96 | 3,00 | -1,96% | 217.597,00 |
| 25.09.2024 | 3,02 | 3,09 | 2,99 | 3,06 | 0,33% | 167.132,00 |
| 24.09.2024 | 3,08 | 3,09 | 2,90 | 3,05 | -0,97% | 282.955,00 |
| 23.09.2024 | 3,33 | 3,33 | 3,06 | 3,08 | -7,51% | 401.775,00 |
| 20.09.2024 | 3,22 | 3,39 | 3,19 | 3,33 | 3,74% | 1.886.544,00 |
| 19.09.2024 | 3,23 | 3,35 | 3,16 | 3,21 | 3,55% | 326.202,00 |
| 18.09.2024 | 3,11 | 3,25 | 3,06 | 3,10 | -0,64% | 178.308,00 |
| 17.09.2024 | 3,14 | 3,24 | 3,08 | 3,12 | 1,30% | 220.588,00 |
| 16.09.2024 | 3,12 | 3,29 | 3,07 | 3,08 | -0,65% | 291.116,00 |
| 13.09.2024 | 2,93 | 3,13 | 2,93 | 3,10 | 5,44% | 222.744,00 |
| 12.09.2024 | 2,96 | 2,99 | 2,87 | 2,94 | 0,00% | 229.024,00 |
| 11.09.2024 | 2,90 | 3,01 | 2,85 | 2,94 | 0,34% | 156.552,00 |
| 10.09.2024 | 2,76 | 2,94 | 2,68 | 2,93 | 6,55% | 290.578,00 |
| 09.09.2024 | 2,70 | 2,84 | 2,69 | 2,75 | 1,85% | 501.721,00 |
| 06.09.2024 | 2,82 | 2,88 | 2,67 | 2,70 | -4,59% | 227.639,00 |
| 05.09.2024 | 2,79 | 2,90 | 2,71 | 2,83 | 1,80% | 179.222,00 |
| 04.09.2024 | 2,70 | 2,82 | 2,61 | 2,78 | 1,83% | 298.153,00 |
| 03.09.2024 | 3,00 | 3,04 | 2,65 | 2,73 | -5,86% | 424.556,00 |
| 30.08.2024 | 2,89 | 2,98 | 2,82 | 2,90 | 1,05% | 289.800,00 |
| 29.08.2024 | 2,98 | 3,04 | 2,84 | 2,87 | -2,05% | 318.414,00 |
| 28.08.2024 | 3,01 | 3,11 | 2,84 | 2,93 | -4,25% | 376.944,00 |
| 27.08.2024 | 3,24 | 3,24 | 3,04 | 3,06 | -6,13% | 225.195,00 |
| 26.08.2024 | 3,13 | 3,27 | 3,05 | 3,26 | 6,19% | 543.500,00 |
| 23.08.2024 | 2,84 | 3,13 | 2,82 | 3,07 | 8,87% | 327.232,00 |
| 22.08.2024 | 2,98 | 3,03 | 2,82 | 2,82 | -4,08% | 169.901,00 |
| 21.08.2024 | 2,89 | 2,99 | 2,80 | 2,94 | 3,16% | 313.010,00 |
| 20.08.2024 | 2,93 | 2,98 | 2,73 | 2,85 | -2,73% | 370.941,00 |
| 19.08.2024 | 2,79 | 2,94 | 2,76 | 2,93 | 5,02% | 287.563,00 |
| 16.08.2024 | 2,91 | 2,96 | 2,74 | 2,79 | -4,78% | 389.083,00 |
| 15.08.2024 | 2,93 | 3,10 | 2,86 | 2,93 | 2,81% | 347.171,00 |
| 14.08.2024 | 2,87 | 2,91 | 2,74 | 2,85 | 0,35% | 428.801,00 |
| 13.08.2024 | 2,61 | 2,85 | 2,58 | 2,84 | 9,65% | 296.227,00 |
| 12.08.2024 | 2,67 | 2,67 | 2,53 | 2,59 | -2,63% | 300.353,00 |
| 09.08.2024 | 2,81 | 2,82 | 2,58 | 2,66 | -5,34% | 383.943,00 |
| 08.08.2024 | 2,77 | 2,86 | 2,71 | 2,81 | 2,55% | 355.941,00 |
| 07.08.2024 | 2,95 | 2,95 | 2,66 | 2,74 | -6,16% | 536.652,00 |
| 06.08.2024 | 2,88 | 3,16 | 2,73 | 2,92 | 1,74% | 495.793,00 |
| 05.08.2024 | 2,61 | 2,88 | 2,58 | 2,87 | -0,35% | 565.414,00 |
| 02.08.2024 | 2,96 | 3,00 | 2,84 | 2,88 | -5,88% | 387.647,00 |
| 01.08.2024 | 3,31 | 3,35 | 3,06 | 3,06 | -7,83% | 526.850,00 |
| 31.07.2024 | 3,50 | 3,55 | 3,32 | 3,32 | -4,32% | 404.200,00 |
| 30.07.2024 | 3,47 | 3,57 | 3,33 | 3,47 | 0,87% | 381.979,00 |
| 29.07.2024 | 3,68 | 3,75 | 3,43 | 3,44 | -5,23% | 301.170,00 |
| 26.07.2024 | 3,89 | 3,92 | 3,47 | 3,63 | -4,97% | 432.866,00 |
| 25.07.2024 | 3,94 | 3,98 | 3,71 | 3,82 | 2,41% | 418.486,00 |
| 24.07.2024 | 3,88 | 3,98 | 3,71 | 3,73 | -3,37% | 280.549,00 |
| 23.07.2024 | 3,64 | 3,92 | 3,56 | 3,86 | 6,04% | 355.941,00 |
| 22.07.2024 | 3,44 | 3,67 | 3,34 | 3,64 | 5,81% | 398.301,00 |
| 19.07.2024 | 3,69 | 3,81 | 3,42 | 3,44 | -6,27% | 290.351,00 |
| 18.07.2024 | 3,74 | 3,91 | 3,60 | 3,67 | -2,91% | 434.019,00 |
| 17.07.2024 | 3,99 | 4,10 | 3,73 | 3,78 | -5,74% | 393.913,00 |
| 16.07.2024 | 4,07 | 4,13 | 3,92 | 4,01 | 0,00% | 498.314,00 |
| 15.07.2024 | 3,89 | 4,01 | 3,74 | 4,01 | 4,97% | 461.870,00 |
| 12.07.2024 | 3,81 | 3,91 | 3,77 | 3,82 | 0,79% | 478.912,00 |
| 11.07.2024 | 3,23 | 3,88 | 3,20 | 3,79 | 20,32% | 914.427,00 |
| 10.07.2024 | 3,19 | 3,27 | 3,06 | 3,15 | -0,94% | 363.245,00 |
| 09.07.2024 | 3,04 | 3,19 | 3,01 | 3,18 | 3,92% | 348.104,00 |
| 08.07.2024 | 3,26 | 3,40 | 3,04 | 3,06 | -6,13% | 699.808,00 |
| 05.07.2024 | 3,17 | 3,38 | 3,11 | 3,26 | 6,54% | 658.001,00 |
| 03.07.2024 | 3,52 | 3,57 | 3,00 | 3,06 | -12,07% | 468.561,00 |
| 02.07.2024 | 3,67 | 3,72 | 3,42 | 3,48 | -5,43% | 488.324,00 |
| 01.07.2024 | 3,20 | 3,69 | 3,10 | 3,68 | 16,46% | 1.366.827,00 |
| 28.06.2024 | 2,94 | 3,19 | 2,85 | 3,16 | 12,46% | 10.494.079,00 |
| 27.06.2024 | 2,69 | 2,90 | 2,64 | 2,81 | 4,46% | 728.803,00 |
| 26.06.2024 | 2,58 | 2,76 | 2,45 | 2,69 | 5,49% | 958.024,00 |
| 25.06.2024 | 2,68 | 2,69 | 2,53 | 2,55 | -5,20% | 608.588,00 |
| 24.06.2024 | 2,67 | 2,77 | 2,62 | 2,69 | 1,51% | 373.702,00 |
| 21.06.2024 | 2,75 | 2,75 | 2,63 | 2,65 | -1,49% | 389.753,00 |
| 20.06.2024 | 2,66 | 2,90 | 2,61 | 2,69 | -1,10% | 694.387,00 |
| 18.06.2024 | 2,82 | 2,95 | 2,70 | 2,72 | -3,55% | 407.849,00 |
| 17.06.2024 | 3,28 | 3,30 | 2,80 | 2,82 | -14,55% | 827.486,00 |
| 14.06.2024 | 3,12 | 3,32 | 3,12 | 3,30 | 4,43% | 421.387,00 |
| 13.06.2024 | 3,14 | 3,34 | 3,08 | 3,16 | 0,00% | 403.145,00 |
| 12.06.2024 | 3,20 | 3,40 | 2,98 | 3,16 | 0,64% | 2.058.193,00 |
| 11.06.2024 | 3,63 | 3,67 | 3,09 | 3,14 | -13,74% | 794.468,00 |
| 10.06.2024 | 3,39 | 3,66 | 3,35 | 3,64 | 6,43% | 395.500,00 |
| 07.06.2024 | 3,42 | 3,73 | 3,34 | 3,42 | -1,72% | 927.871,00 |
| 06.06.2024 | 3,53 | 3,54 | 3,40 | 3,48 | -1,69% | 235.043,00 |
| 05.06.2024 | 3,47 | 3,56 | 3,41 | 3,54 | 1,14% | 363.959,00 |
| 04.06.2024 | 3,32 | 3,92 | 3,31 | 3,50 | 5,74% | 1.103.047,00 |
| 03.06.2024 | 3,37 | 3,50 | 3,00 | 3,31 | -3,50% | 1.562.734,00 |
| 31.05.2024 | 3,41 | 3,57 | 3,30 | 3,43 | -0,29% | 778.211,00 |
| 30.05.2024 | 3,40 | 3,48 | 3,27 | 3,44 | 3,30% | 616.494,00 |
| 29.05.2024 | 3,49 | 3,53 | 3,27 | 3,33 | -6,72% | 528.691,00 |
| 28.05.2024 | 3,86 | 3,88 | 3,37 | 3,57 | -2,99% | 836.939,00 |