14,880$
11,88%
Echtzeit-Aktienkurs Adarx Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Adarx Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,25 | 16,24 | 12,87 | 14,96 | 12,50% | 994.766,00 |
| 11.11.2026 | 13,53 | 14,07 | 13,17 | 13,30 | -1,99% | 509.963,00 |
| 10.11.2026 | 13,64 | 14,30 | 13,30 | 13,57 | -1,67% | 289.837,00 |
| 09.11.2026 | 13,24 | 13,99 | 12,70 | 13,80 | 4,31% | 357.034,00 |
| 06.11.2026 | 13,73 | 13,73 | 12,50 | 13,23 | -0,45% | 440.017,00 |
| 05.11.2026 | 14,97 | 15,39 | 12,75 | 13,29 | -11,16% | 781.163,00 |
| 04.11.2026 | 16,33 | 16,73 | 14,85 | 14,96 | -7,02% | 377.837,00 |
| 03.11.2026 | 15,78 | 16,46 | 15,00 | 16,09 | 2,09% | 378.483,00 |
| 02.11.2026 | 16,95 | 17,03 | 15,71 | 15,76 | -7,29% | 378.675,00 |
| 30.10.2026 | 18,10 | 18,10 | 16,30 | 17,00 | -4,76% | 542.259,00 |
| 29.10.2026 | 18,00 | 18,75 | 17,65 | 17,85 | -0,56% | 402.002,00 |
| 28.10.2026 | 18,22 | 18,36 | 17,66 | 17,95 | -0,99% | 264.652,00 |
| 27.10.2026 | 17,99 | 18,80 | 17,71 | 18,13 | 1,80% | 293.663,00 |
| 26.10.2026 | 17,77 | 19,07 | 17,50 | 17,81 | 1,02% | 99.579,00 |
| 23.10.2026 | 17,68 | 18,33 | 17,00 | 17,63 | -0,28% | 177.567,00 |
| 22.10.2026 | 17,18 | 17,88 | 17,18 | 17,68 | 3,21% | 181.462,00 |
| 21.10.2026 | 17,58 | 18,17 | 17,00 | 17,13 | -3,11% | 441.572,00 |
| 20.10.2026 | 17,98 | 18,55 | 16,61 | 17,68 | 0,28% | 1.074.986,00 |
| 19.10.2026 | 17,98 | 18,33 | 17,05 | 17,63 | -0,11% | 262.028,00 |
| 16.10.2026 | 17,73 | 18,60 | 17,50 | 17,65 | -0,28% | 247.130,00 |
| 15.10.2026 | 17,75 | 18,33 | 17,50 | 17,70 | -0,73% | 283.370,00 |
| 14.10.2026 | 17,72 | 18,28 | 17,31 | 17,83 | 0,73% | 285.475,00 |
| 13.10.2026 | 18,00 | 18,82 | 17,57 | 17,70 | -1,50% | 220.985,00 |
| 12.10.2026 | 17,78 | 18,75 | 17,57 | 17,97 | 1,07% | 350.765,00 |
| 09.10.2026 | 17,70 | 18,19 | 17,06 | 17,78 | 0,59% | 688.460,00 |
| 08.10.2026 | 17,13 | 18,10 | 16,64 | 17,68 | 1,99% | 420.188,00 |
| 07.10.2026 | 18,33 | 18,70 | 17,20 | 17,33 | -6,73% | 705.703,00 |
| 06.10.2026 | 19,05 | 19,57 | 18,01 | 18,58 | -2,47% | 1.034.934,00 |
| 05.10.2026 | 18,25 | 19,40 | 17,30 | 19,05 | 4,38% | 913.952,00 |
| 02.10.2026 | 19,31 | 19,53 | 17,85 | 18,25 | -6,60% | 937.066,00 |
| 01.10.2026 | 19,99 | 20,77 | 18,99 | 19,54 | -2,01% | 962.225,00 |
| 30.09.2026 | 20,65 | 21,61 | 19,23 | 19,94 | -3,37% | 788.842,00 |