1,250$
-2,34%
Echtzeit-Aktienkurs ADC Therapeutics SA
Bid:
Ask:
Aktienkurse zur ADC Therapeutics SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,31 | 1,31 | 1,26 | 1,26 | -1,56% | 8.391,00 |
| 08.05.2025 | 1,28 | 1,29 | 1,23 | 1,28 | 0,79% | 290.072,00 |
| 07.05.2025 | 1,32 | 1,33 | 1,25 | 1,27 | -1,55% | 115.944,00 |
| 06.05.2025 | 1,39 | 1,39 | 1,27 | 1,29 | -9,15% | 248.897,00 |
| 05.05.2025 | 1,42 | 1,45 | 1,38 | 1,42 | -1,39% | 187.191,00 |
| 02.05.2025 | 1,45 | 1,49 | 1,44 | 1,44 | 0,70% | 327.000,00 |
| 01.05.2025 | 1,43 | 1,48 | 1,37 | 1,43 | 0,00% | 200.238,00 |
| 30.04.2025 | 1,42 | 1,48 | 1,35 | 1,43 | 0,70% | 204.979,00 |
| 29.04.2025 | 1,46 | 1,46 | 1,39 | 1,42 | -2,74% | 189.086,00 |
| 28.04.2025 | 1,45 | 1,50 | 1,37 | 1,46 | 9,77% | 395.424,00 |
| 25.04.2025 | 1,35 | 1,36 | 1,29 | 1,33 | -2,21% | 139.156,00 |
| 24.04.2025 | 1,35 | 1,36 | 1,32 | 1,36 | 5,43% | 176.325,00 |
| 23.04.2025 | 1,27 | 1,34 | 1,27 | 1,29 | 4,88% | 399.220,00 |
| 22.04.2025 | 1,25 | 1,26 | 1,20 | 1,23 | 0,00% | 334.408,00 |
| 21.04.2025 | 1,22 | 1,26 | 1,20 | 1,23 | 1,65% | 266.947,00 |
| 17.04.2025 | 1,16 | 1,24 | 1,14 | 1,21 | 4,31% | 165.808,00 |
| 16.04.2025 | 1,18 | 1,21 | 1,13 | 1,16 | -4,13% | 155.649,00 |
| 15.04.2025 | 1,20 | 1,25 | 1,16 | 1,21 | 0,00% | 239.690,00 |
| 14.04.2025 | 1,21 | 1,22 | 1,17 | 1,21 | -0,82% | 272.704,00 |
| 11.04.2025 | 1,16 | 1,23 | 1,10 | 1,22 | 8,93% | 307.186,00 |
| 10.04.2025 | 1,15 | 1,16 | 1,09 | 1,12 | -7,44% | 194.595,00 |
| 09.04.2025 | 1,11 | 1,23 | 1,05 | 1,21 | 10,00% | 397.686,00 |
| 08.04.2025 | 1,19 | 1,22 | 1,10 | 1,10 | -5,98% | 251.797,00 |
| 07.04.2025 | 1,14 | 1,22 | 1,05 | 1,17 | -0,85% | 586.871,00 |
| 04.04.2025 | 1,19 | 1,23 | 1,14 | 1,18 | -4,07% | 691.569,00 |
| 03.04.2025 | 1,25 | 1,27 | 1,22 | 1,23 | -7,52% | 469.136,00 |
| 02.04.2025 | 1,36 | 1,37 | 1,30 | 1,33 | -1,48% | 348.166,00 |
| 01.04.2025 | 1,39 | 1,41 | 1,32 | 1,35 | -4,26% | 418.410,00 |
| 31.03.2025 | 1,43 | 1,46 | 1,28 | 1,41 | -5,37% | 524.972,00 |
| 28.03.2025 | 1,48 | 1,50 | 1,44 | 1,49 | -1,97% | 253.249,00 |
| 27.03.2025 | 1,58 | 1,58 | 1,41 | 1,52 | -3,80% | 574.317,00 |
| 26.03.2025 | 1,65 | 1,67 | 1,53 | 1,58 | -2,47% | 436.509,00 |
| 25.03.2025 | 1,64 | 1,67 | 1,58 | 1,62 | -1,82% | 167.861,00 |
| 24.03.2025 | 1,67 | 1,68 | 1,58 | 1,65 | 2,48% | 385.939,00 |
| 21.03.2025 | 1,66 | 1,67 | 1,57 | 1,61 | -5,29% | 567.910,00 |
| 20.03.2025 | 1,80 | 1,84 | 1,70 | 1,70 | -6,59% | 210.082,00 |
| 19.03.2025 | 1,77 | 1,83 | 1,73 | 1,82 | 2,82% | 196.721,00 |
| 18.03.2025 | 1,74 | 1,79 | 1,68 | 1,77 | -1,12% | 331.030,00 |
| 17.03.2025 | 1,84 | 1,85 | 1,72 | 1,79 | -3,24% | 381.618,00 |
| 14.03.2025 | 1,83 | 1,88 | 1,78 | 1,85 | 4,52% | 215.871,00 |
| 13.03.2025 | 1,80 | 1,86 | 1,75 | 1,77 | -4,32% | 191.036,00 |
| 12.03.2025 | 1,70 | 1,91 | 1,70 | 1,85 | 7,56% | 275.739,00 |
| 11.03.2025 | 1,72 | 1,76 | 1,64 | 1,72 | -0,58% | 289.739,00 |
| 10.03.2025 | 1,79 | 1,83 | 1,69 | 1,73 | -5,98% | 281.195,00 |
| 07.03.2025 | 1,75 | 1,89 | 1,75 | 1,84 | 5,14% | 337.003,00 |
| 06.03.2025 | 1,68 | 1,79 | 1,68 | 1,75 | 3,55% | 181.057,00 |
| 05.03.2025 | 1,76 | 1,79 | 1,67 | 1,69 | -5,59% | 305.763,00 |
| 04.03.2025 | 1,56 | 1,79 | 1,50 | 1,79 | 12,58% | 562.841,00 |
| 03.03.2025 | 1,76 | 1,76 | 1,58 | 1,59 | -9,66% | 242.678,00 |
| 28.02.2025 | 1,71 | 1,77 | 1,55 | 1,76 | 11,39% | 635.508,00 |
| 27.02.2025 | 1,60 | 1,66 | 1,58 | 1,58 | -2,47% | 231.792,00 |
| 26.02.2025 | 1,56 | 1,65 | 1,56 | 1,62 | 3,85% | 203.038,00 |
| 25.02.2025 | 1,60 | 1,61 | 1,52 | 1,56 | -2,50% | 277.386,00 |
| 24.02.2025 | 1,68 | 1,72 | 1,56 | 1,60 | -1,84% | 343.072,00 |
| 21.02.2025 | 1,68 | 1,72 | 1,62 | 1,63 | -2,40% | 320.755,00 |
| 20.02.2025 | 1,69 | 1,73 | 1,63 | 1,67 | 0,00% | 298.196,00 |
| 19.02.2025 | 1,69 | 1,70 | 1,62 | 1,67 | -0,60% | 334.914,00 |
| 18.02.2025 | 1,65 | 1,77 | 1,62 | 1,68 | 5,00% | 541.137,00 |
| 14.02.2025 | 1,62 | 1,73 | 1,60 | 1,60 | -0,62% | 468.630,00 |
| 13.02.2025 | 1,48 | 1,61 | 1,45 | 1,61 | 8,78% | 412.721,00 |
| 12.02.2025 | 1,39 | 1,52 | 1,39 | 1,48 | 6,47% | 444.153,00 |
| 11.02.2025 | 1,45 | 1,49 | 1,39 | 1,39 | -5,44% | 522.166,00 |
| 10.02.2025 | 1,50 | 1,51 | 1,42 | 1,47 | -2,65% | 522.717,00 |
| 07.02.2025 | 1,61 | 1,63 | 1,49 | 1,51 | -6,79% | 777.382,00 |
| 06.02.2025 | 1,74 | 1,74 | 1,62 | 1,62 | -6,90% | 446.534,00 |
| 05.02.2025 | 1,63 | 1,74 | 1,63 | 1,74 | 5,45% | 391.077,00 |
| 04.02.2025 | 1,60 | 1,66 | 1,55 | 1,65 | 4,43% | 562.813,00 |
| 03.02.2025 | 1,62 | 1,67 | 1,56 | 1,58 | -5,95% | 505.505,00 |
| 31.01.2025 | 1,71 | 1,75 | 1,64 | 1,68 | -2,33% | 674.684,00 |
| 30.01.2025 | 1,68 | 1,73 | 1,59 | 1,72 | 4,24% | 565.194,00 |
| 29.01.2025 | 1,70 | 1,73 | 1,63 | 1,65 | -4,07% | 464.364,00 |
| 28.01.2025 | 1,68 | 1,73 | 1,61 | 1,72 | 2,38% | 626.208,00 |
| 27.01.2025 | 1,72 | 1,82 | 1,65 | 1,68 | -5,08% | 598.668,00 |
| 24.01.2025 | 1,79 | 1,83 | 1,72 | 1,77 | 0,57% | 363.932,00 |
| 23.01.2025 | 1,68 | 1,77 | 1,66 | 1,76 | 3,53% | 358.219,00 |
| 22.01.2025 | 1,74 | 1,76 | 1,68 | 1,70 | -3,41% | 491.486,00 |
| 21.01.2025 | 1,83 | 1,87 | 1,75 | 1,76 | -3,83% | 489.240,00 |
| 17.01.2025 | 1,80 | 1,84 | 1,73 | 1,83 | 4,57% | 549.040,00 |
| 16.01.2025 | 1,78 | 1,82 | 1,70 | 1,75 | -1,69% | 380.961,00 |
| 15.01.2025 | 1,73 | 1,82 | 1,70 | 1,78 | 4,09% | 587.714,00 |
| 14.01.2025 | 1,78 | 1,80 | 1,70 | 1,71 | -0,58% | 420.613,00 |
| 13.01.2025 | 1,85 | 1,86 | 1,68 | 1,72 | -8,51% | 588.305,00 |
| 10.01.2025 | 1,92 | 1,92 | 1,78 | 1,88 | -2,08% | 764.296,00 |
| 08.01.2025 | 1,99 | 2,00 | 1,91 | 1,92 | -4,00% | 392.410,00 |
| 07.01.2025 | 1,96 | 2,08 | 1,94 | 2,00 | 3,09% | 664.473,00 |
| 06.01.2025 | 2,07 | 2,14 | 1,94 | 1,94 | -3,96% | 1.052.287,00 |
| 03.01.2025 | 2,00 | 2,12 | 1,98 | 2,02 | 1,00% | 640.212,00 |
| 02.01.2025 | 2,00 | 2,20 | 1,98 | 2,00 | 0,50% | 920.708,00 |
| 31.12.2024 | 1,95 | 2,00 | 1,90 | 1,99 | 4,74% | 703.947,00 |
| 30.12.2024 | 2,00 | 2,03 | 1,89 | 1,90 | -6,40% | 581.825,00 |
| 27.12.2024 | 2,13 | 2,13 | 1,96 | 2,03 | -4,25% | 742.244,00 |
| 26.12.2024 | 2,00 | 2,13 | 1,93 | 2,12 | 4,43% | 601.912,00 |
| 24.12.2024 | 1,98 | 2,05 | 1,95 | 2,03 | 2,01% | 303.522,00 |
| 23.12.2024 | 1,98 | 2,06 | 1,93 | 1,99 | 1,53% | 901.774,00 |
| 20.12.2024 | 2,07 | 2,18 | 1,94 | 1,96 | -7,55% | 1.896.045,00 |
| 19.12.2024 | 1,97 | 2,17 | 1,93 | 2,12 | 10,99% | 1.141.876,00 |
| 18.12.2024 | 2,13 | 2,21 | 1,90 | 1,91 | -10,33% | 946.106,00 |
| 17.12.2024 | 2,05 | 2,17 | 1,96 | 2,13 | 6,50% | 1.400.624,00 |
| 16.12.2024 | 2,03 | 2,14 | 1,82 | 2,00 | 5,82% | 1.503.252,00 |
| 13.12.2024 | 2,00 | 2,01 | 1,80 | 1,89 | -4,55% | 1.473.858,00 |