1,880€
-22,31%
Echtzeit-Aktienkurs ADAGENE INC. SP.ADR
Bid:
Ask:
Aktienkurse zur ADAGENE INC. SP.ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 2,20 | 2,57 | 1,87 | 1,94 | -10,19% | - |
| 17.09.2024 | 2,57 | 2,60 | 1,65 | 2,16 | -15,95% | - |
| 16.09.2024 | 3,08 | 3,75 | 2,48 | 2,57 | -17,89% | - |
| 13.09.2024 | 2,64 | 3,17 | 2,64 | 3,13 | 14,65% | - |
| 12.09.2024 | 2,92 | 2,92 | 2,67 | 2,73 | -1,44% | - |
| 11.09.2024 | 2,74 | 2,90 | 2,62 | 2,77 | 0,36% | - |
| 10.09.2024 | 2,56 | 2,81 | 2,56 | 2,76 | 1,10% | - |
| 09.09.2024 | 2,47 | 2,76 | 2,46 | 2,73 | 7,91% | - |
| 06.09.2024 | 2,67 | 2,68 | 2,47 | 2,53 | -5,24% | - |
| 05.09.2024 | 2,52 | 2,69 | 2,52 | 2,67 | 2,30% | - |
| 04.09.2024 | 2,66 | 2,82 | 2,57 | 2,61 | -5,43% | - |
| 03.09.2024 | 2,62 | 2,76 | 2,41 | 2,76 | 4,94% | - |
| 02.09.2024 | 2,48 | 2,63 | 2,48 | 2,63 | 2,73% | - |
| 30.08.2024 | 2,56 | 2,73 | 2,54 | 2,56 | -1,54% | - |
| 29.08.2024 | 2,67 | 2,70 | 2,60 | 2,60 | 0,00% | - |
| 28.08.2024 | 2,80 | 2,80 | 2,57 | 2,60 | -1,52% | - |
| 27.08.2024 | 2,78 | 2,91 | 2,55 | 2,64 | -0,38% | - |
| 26.08.2024 | 2,74 | 2,74 | 2,52 | 2,65 | 0,00% | - |
| 23.08.2024 | 2,54 | 2,86 | 2,21 | 2,65 | 9,05% | - |
| 22.08.2024 | 2,36 | 2,43 | 2,13 | 2,43 | 4,74% | - |
| 21.08.2024 | 2,28 | 2,43 | 2,28 | 2,32 | -0,43% | - |
| 20.08.2024 | 2,32 | 2,59 | 2,28 | 2,33 | -2,10% | - |
| 19.08.2024 | 2,22 | 2,40 | 2,18 | 2,38 | 4,85% | - |
| 16.08.2024 | 2,45 | 2,46 | 2,21 | 2,27 | -2,58% | - |
| 15.08.2024 | 2,30 | 2,34 | 2,21 | 2,33 | 3,56% | - |
| 14.08.2024 | 2,18 | 2,35 | 2,14 | 2,25 | 0,00% | - |
| 13.08.2024 | 2,24 | 2,26 | 2,11 | 2,25 | 2,74% | - |
| 12.08.2024 | 2,14 | 2,21 | 2,14 | 2,19 | 1,86% | - |
| 09.08.2024 | 2,22 | 2,37 | 2,12 | 2,15 | -1,83% | - |
| 08.08.2024 | 2,20 | 2,28 | 2,14 | 2,19 | 0,92% | - |
| 07.08.2024 | 2,14 | 2,35 | 2,12 | 2,17 | -1,36% | - |
| 06.08.2024 | 2,49 | 2,51 | 2,04 | 2,20 | -4,35% | - |
| 05.08.2024 | 2,58 | 2,58 | 2,13 | 2,30 | -5,74% | - |
| 02.08.2024 | 2,49 | 2,49 | 2,21 | 2,44 | 3,39% | - |
| 01.08.2024 | 2,32 | 2,51 | 2,30 | 2,36 | 4,89% | - |
| 31.07.2024 | 2,18 | 2,34 | 1,95 | 2,25 | 4,17% | - |
| 30.07.2024 | 2,26 | 2,32 | 2,07 | 2,16 | -3,57% | - |
| 29.07.2024 | 2,28 | 2,46 | 2,21 | 2,24 | -3,03% | - |
| 26.07.2024 | 2,43 | 2,47 | 2,31 | 2,31 | -1,70% | - |
| 25.07.2024 | 2,62 | 2,63 | 2,34 | 2,35 | -7,84% | - |
| 24.07.2024 | 2,36 | 2,55 | 2,34 | 2,55 | 5,81% | - |
| 23.07.2024 | 2,36 | 2,55 | 2,32 | 2,41 | -2,82% | - |
| 22.07.2024 | 2,26 | 2,51 | 2,26 | 2,48 | 5,53% | - |
| 19.07.2024 | 2,47 | 2,47 | 2,32 | 2,35 | -4,08% | - |
| 18.07.2024 | 2,34 | 2,52 | 2,34 | 2,45 | 3,38% | - |
| 17.07.2024 | 2,34 | 2,49 | 2,34 | 2,37 | -2,47% | - |
| 16.07.2024 | 2,61 | 2,62 | 2,43 | 2,43 | -6,54% | - |
| 15.07.2024 | 2,64 | 2,65 | 2,47 | 2,60 | 3,17% | - |
| 12.07.2024 | 2,60 | 2,64 | 2,50 | 2,52 | -1,95% | - |
| 11.07.2024 | 2,50 | 2,65 | 2,48 | 2,57 | -2,28% | - |
| 10.07.2024 | 2,64 | 2,65 | 2,56 | 2,63 | 2,33% | - |
| 09.07.2024 | 2,71 | 2,71 | 2,47 | 2,57 | 0,78% | - |
| 08.07.2024 | 2,71 | 2,72 | 2,54 | 2,55 | -4,14% | - |
| 05.07.2024 | 2,66 | 2,77 | 2,56 | 2,66 | -3,97% | - |
| 04.07.2024 | 2,77 | 2,79 | 2,77 | 2,77 | 3,36% | - |
| 03.07.2024 | 2,72 | 2,88 | 2,66 | 2,68 | -2,90% | - |
| 02.07.2024 | 2,78 | 2,94 | 2,73 | 2,76 | -3,50% | - |
| 01.07.2024 | 2,96 | 2,96 | 2,75 | 2,86 | -0,69% | - |
| 28.06.2024 | 2,82 | 2,98 | 2,82 | 2,88 | 4,35% | - |
| 27.06.2024 | 2,74 | 2,95 | 2,68 | 2,76 | -2,13% | - |
| 26.06.2024 | 2,74 | 2,83 | 2,64 | 2,82 | 6,02% | - |
| 25.06.2024 | 2,82 | 2,82 | 2,63 | 2,66 | -3,62% | - |
| 24.06.2024 | 2,98 | 3,04 | 2,60 | 2,76 | -1,08% | - |
| 21.06.2024 | 2,84 | 3,00 | 2,69 | 2,79 | -4,12% | - |
| 20.06.2024 | 2,44 | 2,91 | 2,30 | 2,91 | 13,23% | - |
| 19.06.2024 | 2,42 | 2,57 | 2,42 | 2,57 | 3,63% | - |
| 18.06.2024 | 2,30 | 2,48 | 2,30 | 2,48 | 5,98% | - |
| 17.06.2024 | 2,60 | 2,61 | 2,33 | 2,34 | -6,77% | - |
| 14.06.2024 | 2,56 | 2,72 | 2,50 | 2,51 | -3,09% | - |
| 13.06.2024 | 2,75 | 2,76 | 2,55 | 2,59 | -2,63% | - |
| 12.06.2024 | 2,68 | 2,83 | 2,55 | 2,66 | -0,75% | - |
| 11.06.2024 | 2,58 | 2,75 | 2,58 | 2,68 | 0,00% | - |
| 10.06.2024 | 2,87 | 2,88 | 2,63 | 2,68 | -1,47% | - |
| 07.06.2024 | 2,84 | 2,84 | 2,66 | 2,72 | 0,74% | - |
| 06.06.2024 | 2,52 | 2,82 | 2,52 | 2,70 | 7,57% | - |
| 05.06.2024 | 2,40 | 2,60 | 2,34 | 2,51 | -0,79% | - |
| 04.06.2024 | 2,55 | 2,55 | 2,35 | 2,53 | 3,27% | - |
| 03.06.2024 | 2,69 | 2,73 | 2,43 | 2,45 | -0,41% | - |
| 31.05.2024 | 2,49 | 2,61 | 2,31 | 2,46 | 2,50% | - |
| 30.05.2024 | 2,38 | 2,53 | 2,37 | 2,40 | -1,23% | - |
| 29.05.2024 | 2,28 | 2,47 | 2,28 | 2,43 | 2,10% | - |
| 28.05.2024 | 2,46 | 2,59 | 2,38 | 2,38 | -3,64% | - |
| 27.05.2024 | 2,32 | 2,47 | 2,32 | 2,47 | 0,41% | - |
| 24.05.2024 | 2,52 | 2,68 | 2,43 | 2,46 | 2,50% | - |
| 23.05.2024 | 2,51 | 2,55 | 2,13 | 2,40 | 0,00% | - |
| 22.05.2024 | 2,36 | 2,49 | 2,22 | 2,40 | 2,13% | - |
| 21.05.2024 | 2,49 | 2,49 | 2,33 | 2,35 | -3,29% | - |
| 20.05.2024 | 2,44 | 2,48 | 2,35 | 2,43 | 0,83% | - |
| 17.05.2024 | 2,47 | 2,47 | 2,29 | 2,41 | 3,88% | - |
| 16.05.2024 | 2,55 | 2,55 | 2,21 | 2,32 | -2,52% | - |
| 15.05.2024 | 2,55 | 2,55 | 2,26 | 2,38 | -7,75% | - |
| 14.05.2024 | 2,04 | 2,58 | 2,00 | 2,58 | 24,64% | - |
| 13.05.2024 | 2,18 | 2,22 | 2,02 | 2,07 | 0,98% | - |
| 10.05.2024 | 2,08 | 2,13 | 1,88 | 2,05 | 1,49% | - |
| 09.05.2024 | 2,00 | 2,15 | 2,00 | 2,02 | 0,75% | - |
| 08.05.2024 | 2,19 | 2,20 | 1,98 | 2,01 | -2,67% | - |
| 07.05.2024 | 2,25 | 2,26 | 1,98 | 2,06 | -5,50% | - |
| 06.05.2024 | 2,22 | 2,42 | 2,12 | 2,18 | -1,36% | - |
| 03.05.2024 | 2,24 | 2,36 | 2,21 | 2,21 | -2,64% | - |
| 02.05.2024 | 2,16 | 2,36 | 2,11 | 2,27 | 3,18% | - |