10,510$
-3,13%
Echtzeit-Aktienkurs ADLAI NORTYE LTD. SP.ADR
Bid:
Ask:
Aktienkurse zur ADLAI NORTYE LTD. SP.ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,62 | 10,79 | 10,22 | 10,52 | -3,04% | 130.644,00 |
| 11.11.2026 | 10,03 | 11,22 | 9,76 | 10,85 | 8,94% | 195.931,00 |
| 10.11.2026 | 10,98 | 11,15 | 9,46 | 9,96 | -10,67% | 377.006,00 |
| 09.11.2026 | 9,85 | 11,45 | 9,85 | 11,15 | 8,46% | 263.353,00 |
| 06.11.2026 | 9,77 | 10,70 | 9,43 | 10,28 | 6,20% | 531.007,00 |
| 05.11.2026 | 9,61 | 9,85 | 8,90 | 9,68 | 0,73% | 450.321,00 |
| 04.11.2026 | 9,70 | 10,06 | 9,02 | 9,61 | 0,31% | 238.623,00 |
| 03.11.2026 | 9,39 | 9,93 | 9,35 | 9,58 | 2,24% | 236.144,00 |
| 02.11.2026 | 9,75 | 9,95 | 9,21 | 9,37 | -1,88% | 272.627,00 |
| 30.10.2026 | 10,11 | 10,13 | 9,36 | 9,55 | -7,10% | 262.100,00 |
| 29.10.2026 | 10,20 | 10,68 | 10,20 | 10,28 | 0,78% | 44.559,00 |
| 28.10.2026 | 10,72 | 11,15 | 10,04 | 10,20 | -4,76% | 125.335,00 |
| 27.10.2026 | 10,63 | 11,10 | 10,54 | 10,71 | 1,23% | 71.157,00 |
| 26.10.2026 | 10,71 | 10,88 | 10,40 | 10,58 | 0,00% | 132.935,00 |
| 23.10.2026 | 10,55 | 10,65 | 10,30 | 10,58 | 0,00% | 79.538,00 |
| 22.10.2026 | 11,00 | 11,22 | 10,58 | 10,58 | -6,04% | 169.967,00 |
| 21.10.2026 | 10,80 | 11,68 | 10,80 | 11,26 | 5,83% | 532.597,00 |
| 20.10.2026 | 10,37 | 11,32 | 10,37 | 10,64 | 2,50% | 242.562,00 |
| 19.10.2026 | 10,97 | 11,38 | 10,34 | 10,38 | -5,89% | 356.475,00 |
| 16.10.2026 | 11,89 | 12,04 | 10,93 | 11,03 | -8,77% | 336.590,00 |
| 15.10.2026 | 11,23 | 12,46 | 11,23 | 12,09 | 11,12% | 864.172,00 |
| 14.10.2026 | 11,88 | 12,11 | 10,80 | 10,88 | -7,44% | 378.006,00 |
| 13.10.2026 | 14,00 | 14,20 | 11,40 | 11,76 | -17,33% | 957.736,00 |
| 12.10.2026 | 15,65 | 16,22 | 13,91 | 14,22 | -8,96% | 415.709,00 |
| 09.10.2026 | 15,33 | 16,74 | 14,87 | 15,62 | 0,71% | 300.442,00 |
| 08.10.2026 | 13,87 | 16,05 | 13,78 | 15,51 | 10,39% | 985.260,00 |
| 07.10.2026 | 14,41 | 15,04 | 14,03 | 14,05 | -2,84% | 95.061,00 |
| 06.10.2026 | 15,03 | 15,68 | 14,23 | 14,46 | -3,86% | 99.766,00 |
| 05.10.2026 | 14,80 | 15,82 | 14,34 | 15,04 | -0,33% | 460.575,00 |
| 02.10.2026 | 15,76 | 15,80 | 14,83 | 15,09 | -4,25% | 77.002,00 |
| 01.10.2026 | 16,00 | 16,20 | 15,54 | 15,76 | -1,50% | 124.785,00 |
| 30.09.2026 | 15,87 | 16,31 | 15,50 | 16,00 | 2,24% | 93.947,00 |
| 29.09.2026 | 15,26 | 15,82 | 15,11 | 15,65 | 1,62% | 63.029,00 |
| 28.09.2026 | 15,70 | 15,86 | 15,10 | 15,40 | -0,84% | 63.505,00 |
| 25.09.2026 | 16,16 | 16,16 | 15,38 | 15,53 | -1,90% | 34.800,00 |
| 24.09.2026 | 15,51 | 16,05 | 14,70 | 15,83 | 0,51% | 144.263,00 |
| 23.09.2026 | 16,47 | 16,95 | 15,60 | 15,75 | -5,12% | 218.130,00 |
| 22.09.2026 | 15,80 | 16,73 | 15,66 | 16,60 | 6,62% | 107.179,00 |
| 21.09.2026 | 15,99 | 16,16 | 15,05 | 15,57 | -1,08% | 92.590,00 |
| 18.09.2026 | 15,13 | 15,92 | 15,13 | 15,74 | 3,01% | 156.623,00 |
| 17.09.2026 | 15,89 | 16,25 | 15,00 | 15,28 | -1,55% | 91.495,00 |
| 16.09.2026 | 15,16 | 15,75 | 14,93 | 15,52 | 3,47% | 220.825,00 |
| 15.09.2026 | 15,93 | 16,19 | 14,87 | 15,00 | -5,84% | 171.304,00 |
| 14.09.2026 | 15,18 | 16,10 | 15,13 | 15,93 | 4,73% | 175.554,00 |
| 11.09.2026 | 15,30 | 16,00 | 15,20 | 15,21 | 0,80% | 228.743,00 |
| 10.09.2026 | 14,97 | 15,78 | 14,70 | 15,09 | 2,69% | 318.224,00 |
| 09.09.2026 | 15,27 | 15,94 | 14,42 | 14,70 | -5,25% | 161.832,00 |
| 08.09.2026 | 15,12 | 16,12 | 14,82 | 15,51 | 3,33% | 404.961,00 |