0,341$
-16,83%
Echtzeit-Aktienkurs Addex Therapeutics SA (ADRs)
Bid:
Ask:
Aktienkurse zur Addex Therapeutics SA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 7,56 | 7,89 | 7,54 | 7,54 | -2,96% | 25.202,00 |
| 12.02.2026 | 7,72 | 7,89 | 7,68 | 7,77 | 0,65% | 2.004,00 |
| 11.02.2026 | 7,89 | 7,89 | 7,40 | 7,72 | -0,39% | 2.177,00 |
| 10.02.2026 | 7,95 | 7,95 | 7,44 | 7,75 | -3,13% | 8.938,00 |
| 09.02.2026 | 7,91 | 8,00 | 7,91 | 8,00 | 1,27% | 774,00 |
| 06.02.2026 | 7,99 | 7,99 | 7,62 | 7,90 | 2,60% | 2.412,00 |
| 05.02.2026 | 7,67 | 7,70 | 6,86 | 7,70 | 0,39% | 2.826,00 |
| 04.02.2026 | 7,70 | 7,70 | 7,67 | 7,67 | -0,52% | 2.540,00 |
| 03.02.2026 | 7,76 | 8,00 | 7,71 | 7,71 | 0,65% | 6.264,00 |
| 30.01.2026 | 7,60 | 7,66 | 7,60 | 7,66 | -7,04% | 1.747,00 |
| 29.01.2026 | 7,95 | 8,24 | 7,76 | 8,24 | 5,91% | 5.355,00 |
| 28.01.2026 | 8,01 | 8,01 | 7,78 | 7,78 | -2,51% | 5.006,00 |
| 27.01.2026 | 7,95 | 7,98 | 7,95 | 7,98 | 4,59% | 1.705,00 |
| 26.01.2026 | 7,63 | 7,63 | 7,63 | 7,63 | -4,63% | 1.377,00 |
| 23.01.2026 | 7,99 | 8,49 | 7,83 | 8,00 | 0,00% | 2.785,00 |
| 22.01.2026 | 8,35 | 8,35 | 8,00 | 8,00 | -3,61% | 3.368,00 |
| 21.01.2026 | 8,30 | 8,40 | 8,29 | 8,30 | 0,85% | 2.951,00 |
| 20.01.2026 | 8,35 | 8,75 | 7,86 | 8,23 | -1,20% | 11.024,00 |
| 16.01.2026 | 8,11 | 8,33 | 7,58 | 8,33 | 2,84% | 4.473,00 |
| 15.01.2026 | 8,23 | 8,23 | 7,58 | 8,10 | -1,34% | 1.413,00 |
| 14.01.2026 | 8,04 | 8,21 | 7,89 | 8,21 | -6,70% | 2.497,00 |
| 13.01.2026 | 8,64 | 10,43 | 7,00 | 8,80 | 6,93% | 112.240,00 |
| 12.01.2026 | 8,23 | 8,23 | 8,23 | 8,23 | 5,51% | 1.291,00 |
| 09.01.2026 | 7,72 | 7,80 | 7,72 | 7,80 | 0,00% | 1.260,00 |
| 08.01.2026 | 7,80 | 7,80 | 7,80 | 7,80 | -1,76% | 3.894,00 |
| 07.01.2026 | 8,09 | 8,37 | 7,70 | 7,94 | -1,85% | 8.667,00 |
| 05.01.2026 | 7,74 | 8,09 | 7,74 | 8,09 | 0,00% | 1.356,00 |
| 02.01.2026 | 8,09 | 8,09 | 8,09 | 8,09 | 4,79% | 485,00 |
| 31.12.2025 | 7,72 | 7,72 | 7,72 | 7,72 | -0,26% | 315,00 |
| 30.12.2025 | 7,74 | 7,74 | 7,74 | 7,74 | 0,78% | 281,00 |
| 29.12.2025 | 7,97 | 8,20 | 7,66 | 7,68 | -3,88% | 3.610,00 |
| 26.12.2025 | 7,89 | 8,28 | 7,69 | 7,99 | -2,56% | 3.098,00 |
| 24.12.2025 | 7,48 | 8,90 | 7,48 | 8,20 | -2,15% | 3.254,00 |
| 23.12.2025 | 8,30 | 8,44 | 8,20 | 8,38 | -0,71% | 1.723,00 |
| 22.12.2025 | 8,00 | 8,44 | 7,80 | 8,44 | 7,79% | 5.092,00 |
| 19.12.2025 | 7,80 | 7,83 | 7,47 | 7,83 | 0,26% | 7.533,00 |
| 18.12.2025 | 7,56 | 8,07 | 7,56 | 7,81 | -5,90% | 1.078,00 |
| 17.12.2025 | 8,30 | 8,30 | 8,30 | 8,30 | 9,79% | 2.190,00 |
| 16.12.2025 | 7,85 | 7,85 | 7,56 | 7,56 | 7,85% | 2.073,00 |
| 15.12.2025 | 7,01 | 7,01 | 7,01 | 7,01 | -13,46% | 1.354,00 |
| 11.12.2025 | 7,84 | 8,10 | 7,81 | 8,10 | 6,79% | 4.560,00 |
| 09.12.2025 | 7,80 | 7,80 | 7,12 | 7,59 | -5,78% | 3.162,00 |
| 08.12.2025 | 8,49 | 8,49 | 8,05 | 8,05 | 3,60% | 1.020,00 |
| 05.12.2025 | 7,65 | 8,38 | 7,65 | 7,77 | -7,28% | 2.379,00 |
| 04.12.2025 | 7,94 | 8,41 | 7,94 | 8,38 | -6,79% | 8.443,00 |
| 03.12.2025 | 8,08 | 8,99 | 8,05 | 8,99 | 11,68% | 11.397,00 |
| 02.12.2025 | 8,13 | 8,13 | 8,05 | 8,05 | -1,83% | 1.245,00 |
| 01.12.2025 | 7,70 | 8,44 | 7,59 | 8,20 | 6,98% | 69.977,00 |
| 28.11.2025 | 7,99 | 8,00 | 7,67 | 7,67 | -1,73% | 1.174,00 |
| 26.11.2025 | 7,80 | 7,85 | 7,59 | 7,80 | 6,85% | 5.092,00 |
| 24.11.2025 | 7,70 | 7,86 | 7,30 | 7,30 | -7,12% | 6.260,00 |
| 21.11.2025 | 7,90 | 8,47 | 7,36 | 7,86 | -0,51% | 5.561,00 |
| 20.11.2025 | 8,75 | 8,80 | 7,74 | 7,90 | -11,83% | 21.579,00 |
| 18.11.2025 | 8,60 | 8,98 | 8,60 | 8,96 | 6,67% | 2.531,00 |
| 17.11.2025 | 8,50 | 8,50 | 8,40 | 8,40 | -0,83% | 2.261,00 |
| 14.11.2025 | 8,55 | 8,71 | 8,47 | 8,47 | -1,51% | 3.193,00 |
| 13.11.2025 | 8,54 | 9,42 | 8,54 | 8,60 | -2,38% | 3.030,00 |
| 11.11.2025 | 8,81 | 8,81 | 8,81 | 8,81 | 3,40% | 649,00 |
| 10.11.2025 | 9,00 | 9,00 | 8,52 | 8,52 | 0,24% | 2.133,00 |
| 07.11.2025 | 8,99 | 8,99 | 8,48 | 8,50 | -2,97% | 6.911,00 |
| 06.11.2025 | 8,76 | 8,76 | 8,76 | 8,76 | -0,01% | 1.523,00 |
| 05.11.2025 | 9,28 | 9,28 | 8,76 | 8,76 | -6,80% | 2.406,00 |
| 04.11.2025 | 8,61 | 9,54 | 8,61 | 9,40 | 7,92% | 3.694,00 |
| 03.11.2025 | 8,62 | 8,93 | 8,60 | 8,71 | -4,39% | 3.872,00 |
| 31.10.2025 | 9,34 | 9,70 | 9,11 | 9,11 | -1,51% | 11.026,00 |
| 30.10.2025 | 9,79 | 9,79 | 9,20 | 9,25 | -2,32% | 6.389,00 |
| 29.10.2025 | 9,41 | 9,51 | 9,41 | 9,47 | 0,11% | 844,00 |
| 28.10.2025 | 9,52 | 9,83 | 9,46 | 9,46 | -4,65% | 3.544,00 |
| 27.10.2025 | 9,01 | 9,92 | 9,01 | 9,92 | 3,34% | 3.858,00 |
| 24.10.2025 | 9,56 | 9,98 | 9,50 | 9,60 | -2,54% | 8.933,00 |
| 23.10.2025 | 8,75 | 9,85 | 8,67 | 9,85 | 13,22% | 17.263,00 |
| 22.10.2025 | 9,11 | 9,27 | 8,70 | 8,70 | -5,95% | 6.631,00 |
| 21.10.2025 | 9,25 | 10,55 | 9,01 | 9,25 | 2,89% | 20.420,00 |
| 20.10.2025 | 9,62 | 9,77 | 8,67 | 8,99 | -17,90% | 53.854,00 |
| 17.10.2025 | 8,53 | 11,97 | 8,53 | 10,95 | 28,37% | 284.490,00 |
| 16.10.2025 | 8,53 | 8,53 | 8,53 | 8,53 | -1,61% | 2.357,00 |
| 15.10.2025 | 8,71 | 8,71 | 8,67 | 8,67 | 1,76% | 2.444,00 |
| 14.10.2025 | 8,53 | 8,96 | 8,52 | 8,52 | 0,00% | 2.662,00 |
| 13.10.2025 | 8,56 | 9,10 | 8,52 | 8,52 | -9,75% | 8.114,00 |
| 10.10.2025 | 8,78 | 9,51 | 8,78 | 9,44 | 5,83% | 3.100,00 |
| 09.10.2025 | 8,92 | 8,92 | 8,92 | 8,92 | -3,75% | 4.699,00 |
| 08.10.2025 | 9,35 | 9,59 | 8,74 | 9,27 | 6,77% | 37.456,00 |
| 07.10.2025 | 9,41 | 9,41 | 8,68 | 8,68 | -3,77% | 7.648,00 |
| 06.10.2025 | 9,15 | 9,30 | 9,02 | 9,02 | -3,94% | 6.807,00 |
| 02.10.2025 | 9,37 | 9,58 | 9,29 | 9,39 | 0,00% | 3.372,00 |
| 01.10.2025 | 9,74 | 9,79 | 9,39 | 9,39 | -0,69% | 5.002,00 |
| 30.09.2025 | 9,96 | 10,17 | 9,36 | 9,46 | 5,76% | 6.806,00 |
| 26.09.2025 | 10,13 | 10,13 | 8,37 | 8,94 | -1,05% | 4.962,00 |
| 25.09.2025 | 9,25 | 9,25 | 9,04 | 9,04 | -2,22% | 2.215,00 |
| 24.09.2025 | 9,44 | 9,44 | 9,24 | 9,24 | 2,33% | 9.856,00 |
| 23.09.2025 | 10,23 | 10,23 | 9,03 | 9,03 | -6,52% | 8.491,00 |
| 22.09.2025 | 10,35 | 10,35 | 9,66 | 9,66 | 7,45% | 4.571,00 |
| 19.09.2025 | 9,75 | 9,91 | 8,98 | 8,99 | -11,21% | 8.211,00 |
| 18.09.2025 | 9,57 | 10,30 | 9,57 | 10,13 | -6,68% | 8.425,00 |
| 17.09.2025 | 9,42 | 10,85 | 9,42 | 10,85 | 15,92% | 14.704,00 |
| 16.09.2025 | 9,48 | 9,74 | 8,88 | 9,36 | -2,70% | 9.408,00 |
| 15.09.2025 | 10,47 | 10,84 | 9,52 | 9,62 | -10,09% | 41.986,00 |
| 12.09.2025 | 11,02 | 12,05 | 10,10 | 10,70 | 21,87% | 779.953,00 |
| 11.09.2025 | 7,90 | 8,78 | 7,70 | 8,78 | 13,29% | 381.075,00 |
| 08.09.2025 | 7,75 | 7,75 | 7,75 | 7,75 | -4,20% | 475,00 |