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 |
|---|---|---|---|---|---|---|
| 04.09.2026 | 3,69 | 3,91 | 3,62 | 3,65 | -1,62% | 133.982,00 |
| 03.09.2026 | 3,71 | 3,91 | 3,43 | 3,71 | 5,40% | 174.009,00 |
| 02.09.2026 | 3,75 | 3,80 | 3,40 | 3,52 | -3,56% | 23.427,00 |
| 01.09.2026 | 3,86 | 3,87 | 3,63 | 3,65 | -6,89% | 22.887,00 |
| 31.08.2026 | 3,91 | 3,97 | 3,71 | 3,92 | 2,08% | 16.238,00 |
| 28.08.2026 | 3,97 | 4,07 | 3,83 | 3,84 | -0,26% | 21.658,00 |
| 27.08.2026 | 4,20 | 4,28 | 3,85 | 3,85 | -8,98% | 37.982,00 |
| 26.08.2026 | 4,30 | 4,43 | 3,86 | 4,23 | 8,46% | 97.934,00 |
| 25.08.2026 | 4,05 | 4,19 | 3,73 | 3,90 | -3,70% | 76.766,00 |
| 24.08.2026 | 4,59 | 4,59 | 3,76 | 4,05 | -18,02% | 200.889,00 |
| 21.08.2026 | 5,88 | 6,05 | 4,60 | 4,94 | 8,10% | 7.270.693,00 |
| 20.08.2026 | 5,87 | 6,21 | 3,78 | 4,57 | -19,82% | 248.146,00 |
| 17.08.2026 | 5,70 | 5,70 | 5,70 | 5,70 | -4,20% | 406,00 |
| 10.08.2026 | 5,95 | 5,95 | 5,95 | 5,95 | 2,59% | 2.107,00 |
| 06.08.2026 | 5,72 | 5,80 | 5,67 | 5,80 | 1,93% | 2.105,00 |
| 04.08.2026 | 5,75 | 6,16 | 5,69 | 5,69 | 9,42% | 2.578,00 |
| 31.07.2026 | 5,90 | 6,00 | 5,04 | 5,20 | -7,06% | 4.357,00 |
| 30.07.2026 | 5,80 | 5,80 | 5,60 | 5,60 | -4,93% | 2.971,00 |
| 22.07.2026 | 5,89 | 5,89 | 5,89 | 5,89 | -0,17% | 249,00 |
| 21.07.2026 | 5,86 | 5,90 | 5,86 | 5,90 | 5,27% | 797,00 |
| 20.07.2026 | 5,60 | 5,60 | 5,60 | 5,60 | -1,67% | 1.217,00 |
| 17.07.2026 | 6,16 | 6,16 | 5,70 | 5,70 | -4,12% | 1.320,00 |
| 16.07.2026 | 5,94 | 5,94 | 5,94 | 5,94 | -3,96% | 250,00 |
| 15.07.2026 | 6,00 | 6,19 | 5,92 | 6,19 | 6,64% | 2.558,00 |
| 14.07.2026 | 6,09 | 6,12 | 5,79 | 5,80 | 1,58% | 5.989,00 |
| 13.07.2026 | 5,84 | 6,45 | 5,68 | 5,71 | -9,94% | 6.307,00 |
| 10.07.2026 | 6,34 | 6,34 | 6,34 | 6,34 | 7,64% | 323,00 |
| 08.07.2026 | 5,89 | 5,89 | 5,89 | 5,89 | 1,73% | 386,00 |
| 02.07.2026 | 5,95 | 5,95 | 5,79 | 5,79 | 1,22% | 1.118,00 |
| 01.07.2026 | 5,80 | 6,01 | 5,72 | 5,72 | 0,35% | 1.286,00 |
| 30.06.2026 | 6,01 | 6,01 | 5,70 | 5,70 | -5,00% | 3.342,00 |
| 29.06.2026 | 6,00 | 6,00 | 5,89 | 6,00 | -1,15% | 3.610,00 |
| 26.06.2026 | 5,82 | 6,50 | 5,65 | 6,07 | 2,19% | 11.119,00 |
| 25.06.2026 | 6,06 | 6,06 | 5,61 | 5,94 | -1,00% | 6.797,00 |
| 24.06.2026 | 6,33 | 6,33 | 5,70 | 6,00 | -6,98% | 5.622,00 |
| 23.06.2026 | 6,00 | 6,45 | 5,61 | 6,45 | -1,07% | 1.756,00 |
| 22.06.2026 | 6,21 | 6,84 | 6,21 | 6,52 | 5,16% | 4.565,00 |
| 18.06.2026 | 6,50 | 6,75 | 6,11 | 6,20 | -0,16% | 2.890,00 |
| 17.06.2026 | 6,50 | 7,08 | 6,07 | 6,21 | 0,00% | 14.509,00 |
| 16.06.2026 | 6,27 | 6,29 | 6,20 | 6,21 | 3,50% | 2.872,00 |
| 15.06.2026 | 6,50 | 6,50 | 6,00 | 6,00 | -6,98% | 8.534,00 |
| 12.06.2026 | 6,13 | 7,03 | 5,99 | 6,45 | 4,03% | 21.353,00 |
| 11.06.2026 | 6,50 | 6,51 | 6,10 | 6,20 | -4,62% | 9.302,00 |
| 10.06.2026 | 7,27 | 7,27 | 6,50 | 6,50 | 4,33% | 4.974,00 |
| 09.06.2026 | 6,22 | 6,23 | 6,22 | 6,23 | 6,31% | 539,00 |
| 05.06.2026 | 5,86 | 5,86 | 5,86 | 5,86 | -12,54% | 178,00 |
| 04.06.2026 | 6,70 | 6,70 | 6,70 | 6,70 | 4,69% | 349,00 |
| 02.06.2026 | 6,63 | 6,63 | 6,40 | 6,40 | -3,76% | 966,00 |
| 01.06.2026 | 6,68 | 6,68 | 6,65 | 6,65 | 0,00% | 1.795,00 |
| 29.05.2026 | 6,65 | 6,65 | 6,65 | 6,65 | -2,49% | 3.248,00 |
| 27.05.2026 | 6,60 | 6,82 | 6,60 | 6,82 | 1,04% | 2.082,00 |
| 26.05.2026 | 6,75 | 6,76 | 6,60 | 6,75 | -1,17% | 4.279,00 |
| 22.05.2026 | 6,82 | 6,83 | 6,82 | 6,83 | -2,29% | 534,00 |
| 21.05.2026 | 6,78 | 6,99 | 6,75 | 6,99 | 3,10% | 998,00 |
| 20.05.2026 | 6,80 | 6,80 | 6,51 | 6,78 | -3,14% | 1.834,00 |
| 19.05.2026 | 6,81 | 7,00 | 6,81 | 7,00 | 2,49% | 845,00 |
| 18.05.2026 | 6,82 | 6,93 | 6,52 | 6,83 | 0,29% | 2.061,00 |
| 14.05.2026 | 6,81 | 6,81 | 6,81 | 6,81 | -0,87% | 318,00 |
| 13.05.2026 | 6,71 | 7,10 | 6,71 | 6,87 | 2,54% | 6.083,00 |
| 12.05.2026 | 6,70 | 6,70 | 6,70 | 6,70 | -2,33% | 363,00 |
| 11.05.2026 | 6,87 | 6,87 | 6,86 | 6,86 | 0,29% | 1.789,00 |
| 08.05.2026 | 6,90 | 6,90 | 6,29 | 6,84 | -2,43% | 4.664,00 |
| 07.05.2026 | 6,85 | 7,35 | 5,97 | 7,01 | 2,34% | 13.179,00 |
| 06.05.2026 | 7,19 | 7,19 | 6,85 | 6,85 | -0,72% | 2.671,00 |
| 05.05.2026 | 6,77 | 6,90 | 6,77 | 6,90 | -0,43% | 1.083,00 |
| 04.05.2026 | 6,91 | 6,93 | 6,91 | 6,93 | -1,00% | 537,00 |
| 01.05.2026 | 6,90 | 7,00 | 6,90 | 7,00 | 0,57% | 1.243,00 |
| 30.04.2026 | 7,00 | 7,00 | 6,90 | 6,96 | -0,57% | 4.748,00 |
| 29.04.2026 | 6,90 | 7,00 | 6,89 | 7,00 | 3,86% | 5.012,00 |
| 28.04.2026 | 7,19 | 7,23 | 6,18 | 6,74 | 2,28% | 12.278,00 |
| 27.04.2026 | 7,00 | 7,05 | 6,59 | 6,59 | -5,86% | 5.536,00 |
| 24.04.2026 | 7,11 | 7,50 | 6,73 | 7,00 | 14,01% | 12.114,00 |
| 23.04.2026 | 6,59 | 6,59 | 6,10 | 6,14 | -6,97% | 2.071,00 |
| 22.04.2026 | 7,00 | 7,00 | 6,60 | 6,60 | -6,12% | 2.671,00 |
| 21.04.2026 | 7,04 | 7,04 | 7,03 | 7,03 | 2,03% | 3.427,00 |
| 20.04.2026 | 6,41 | 6,89 | 6,41 | 6,89 | 2,53% | 992,00 |
| 17.04.2026 | 7,14 | 7,15 | 6,63 | 6,72 | -1,32% | 7.870,00 |
| 16.04.2026 | 7,31 | 7,50 | 6,81 | 6,81 | -2,71% | 7.652,00 |
| 15.04.2026 | 7,55 | 7,55 | 6,89 | 7,00 | -2,78% | 9.839,00 |
| 14.04.2026 | 7,37 | 7,60 | 6,65 | 7,20 | 9,09% | 10.225,00 |
| 13.04.2026 | 6,97 | 7,19 | 6,45 | 6,60 | 0,00% | 6.757,00 |
| 10.04.2026 | 6,48 | 6,85 | 6,48 | 6,60 | -5,59% | 1.002,00 |
| 09.04.2026 | 6,55 | 6,99 | 6,55 | 6,99 | 7,89% | 1.602,00 |
| 08.04.2026 | 6,70 | 7,40 | 6,48 | 6,48 | 6,23% | 13.076,00 |
| 07.04.2026 | 6,09 | 6,16 | 5,41 | 6,10 | 0,99% | 6.366,00 |
| 06.04.2026 | 5,89 | 6,04 | 5,89 | 6,04 | 5,59% | 2.076,00 |
| 02.04.2026 | 6,25 | 6,46 | 5,72 | 5,72 | -8,92% | 8.666,00 |
| 01.04.2026 | 5,99 | 6,28 | 5,99 | 6,28 | -0,16% | 1.878,00 |
| 31.03.2026 | 6,52 | 6,52 | 6,25 | 6,29 | -0,94% | 2.932,00 |
| 30.03.2026 | 6,75 | 6,95 | 6,34 | 6,35 | -5,22% | 4.166,00 |
| 27.03.2026 | 5,80 | 7,15 | 5,80 | 6,70 | 6,35% | 10.527,00 |
| 26.03.2026 | 6,20 | 6,66 | 6,20 | 6,30 | -3,15% | 8.199,00 |
| 25.03.2026 | 6,00 | 6,73 | 5,75 | 6,51 | 4,92% | 14.073,00 |
| 24.03.2026 | 6,20 | 6,20 | 5,64 | 6,20 | -0,32% | 890,00 |
| 23.03.2026 | 6,22 | 6,25 | 5,88 | 6,22 | 9,89% | 6.822,00 |
| 20.03.2026 | 5,66 | 5,66 | 5,66 | 5,66 | -2,92% | 891,00 |
| 19.03.2026 | 5,94 | 5,94 | 5,83 | 5,83 | -1,19% | 1.575,00 |
| 18.03.2026 | 6,20 | 6,20 | 5,57 | 5,90 | -14,24% | 7.615,00 |
| 17.03.2026 | 6,88 | 6,88 | 6,88 | 6,88 | 0,00% | 217,00 |
| 13.03.2026 | 6,29 | 7,15 | 6,29 | 6,88 | -5,21% | 1.399,00 |