1,430€
-3,38%
Echtzeit-Aktienkurs ADAGENE INC. SP.ADR
Bid:
Ask:
Aktienkurse zur ADAGENE INC. SP.ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,43 | 1,59 | 1,36 | 1,48 | -2,31% | - |
| 02.04.2025 | 1,78 | 1,78 | 1,41 | 1,52 | -9,55% | - |
| 01.04.2025 | 1,37 | 1,73 | 1,23 | 1,68 | 18,79% | - |
| 31.03.2025 | 1,54 | 1,54 | 1,40 | 1,41 | -1,74% | - |
| 28.03.2025 | 1,65 | 1,66 | 1,40 | 1,44 | 1,77% | - |
| 27.03.2025 | 1,67 | 1,67 | 1,28 | 1,41 | -13,76% | - |
| 26.03.2025 | 1,64 | 1,65 | 1,56 | 1,64 | -2,10% | - |
| 25.03.2025 | 1,75 | 1,76 | 1,53 | 1,67 | -1,18% | - |
| 24.03.2025 | 1,66 | 1,69 | 1,60 | 1,69 | 4,97% | - |
| 21.03.2025 | 1,74 | 1,77 | 1,54 | 1,61 | -0,92% | - |
| 20.03.2025 | 1,60 | 1,76 | 1,60 | 1,63 | -0,31% | - |
| 19.03.2025 | 1,74 | 1,75 | 1,63 | 1,63 | 0,00% | - |
| 18.03.2025 | 1,76 | 1,77 | 1,62 | 1,63 | -6,59% | - |
| 17.03.2025 | 1,58 | 1,75 | 1,58 | 1,75 | 9,40% | - |
| 14.03.2025 | 1,79 | 1,93 | 1,60 | 1,60 | -12,36% | - |
| 13.03.2025 | 1,80 | 1,96 | 1,75 | 1,82 | 1,39% | - |
| 12.03.2025 | 1,94 | 1,96 | 1,70 | 1,80 | -7,71% | - |
| 11.03.2025 | 1,82 | 1,96 | 1,72 | 1,95 | 9,58% | - |
| 10.03.2025 | 1,89 | 2,02 | 1,78 | 1,78 | -6,58% | - |
| 07.03.2025 | 2,05 | 2,05 | 1,89 | 1,90 | -0,26% | - |
| 06.03.2025 | 1,85 | 2,05 | 1,85 | 1,91 | -1,04% | - |
| 05.03.2025 | 2,06 | 2,14 | 1,88 | 1,93 | -0,52% | - |
| 04.03.2025 | 1,91 | 2,06 | 1,91 | 1,94 | -1,02% | - |
| 03.03.2025 | 1,89 | 2,06 | 1,89 | 1,96 | -0,26% | - |
| 28.02.2025 | 2,06 | 2,06 | 1,96 | 1,96 | 0,51% | - |
| 27.02.2025 | 2,00 | 2,17 | 1,95 | 1,95 | 1,56% | - |
| 26.02.2025 | 2,02 | 2,06 | 1,90 | 1,92 | -2,78% | - |
| 25.02.2025 | 1,85 | 2,04 | 1,85 | 1,98 | 4,22% | - |
| 24.02.2025 | 2,06 | 2,10 | 1,88 | 1,90 | -5,01% | - |
| 21.02.2025 | 1,90 | 2,06 | 1,90 | 2,00 | 2,84% | - |
| 20.02.2025 | 1,98 | 2,00 | 1,87 | 1,94 | 2,37% | - |
| 19.02.2025 | 1,79 | 1,96 | 1,78 | 1,90 | 4,70% | - |
| 18.02.2025 | 1,66 | 1,87 | 1,66 | 1,81 | 1,40% | - |
| 17.02.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 5,31% | - |
| 14.02.2025 | 1,69 | 1,86 | 1,67 | 1,70 | -0,59% | - |
| 13.02.2025 | 1,79 | 1,79 | 1,55 | 1,71 | 1,79% | - |
| 12.02.2025 | 1,77 | 1,81 | 1,67 | 1,68 | -0,59% | - |
| 11.02.2025 | 1,61 | 1,79 | 1,61 | 1,69 | 0,00% | - |
| 10.02.2025 | 1,77 | 1,78 | 1,60 | 1,69 | -1,17% | - |
| 07.02.2025 | 1,82 | 1,84 | 1,68 | 1,71 | -0,29% | - |
| 06.02.2025 | 1,85 | 1,87 | 1,68 | 1,71 | -3,39% | - |
| 05.02.2025 | 1,88 | 1,90 | 1,76 | 1,77 | -2,21% | - |
| 04.02.2025 | 1,81 | 1,96 | 1,79 | 1,81 | -3,21% | - |
| 03.02.2025 | 1,94 | 1,98 | 1,81 | 1,87 | 3,03% | - |
| 31.01.2025 | 1,74 | 2,06 | 1,74 | 1,82 | -0,55% | - |
| 30.01.2025 | 1,88 | 1,90 | 1,74 | 1,83 | 2,24% | - |
| 29.01.2025 | 1,90 | 1,90 | 1,72 | 1,79 | -1,92% | - |
| 28.01.2025 | 1,88 | 1,90 | 1,77 | 1,82 | 3,70% | - |
| 27.01.2025 | 1,94 | 2,25 | 1,69 | 1,76 | -5,65% | - |
| 24.01.2025 | 1,76 | 2,00 | 1,76 | 1,86 | 2,76% | - |
| 23.01.2025 | 1,83 | 1,86 | 1,75 | 1,81 | 3,72% | - |
| 22.01.2025 | 1,80 | 1,92 | 1,55 | 1,75 | 1,75% | - |
| 21.01.2025 | 1,88 | 1,89 | 1,71 | 1,72 | -8,53% | - |
| 20.01.2025 | 1,90 | 1,90 | 1,88 | 1,88 | 3,02% | - |
| 17.01.2025 | 1,75 | 1,92 | 1,75 | 1,82 | 2,82% | - |
| 16.01.2025 | 1,90 | 1,90 | 1,74 | 1,77 | -1,12% | - |
| 15.01.2025 | 1,71 | 1,88 | 1,71 | 1,79 | 1,70% | - |
| 14.01.2025 | 1,70 | 1,86 | 1,70 | 1,76 | -1,68% | - |
| 13.01.2025 | 1,85 | 2,00 | 1,76 | 1,79 | -5,54% | - |
| 10.01.2025 | 1,86 | 2,09 | 1,85 | 1,90 | -5,01% | - |
| 09.01.2025 | 2,00 | 2,00 | 1,99 | 2,00 | 3,91% | - |
| 08.01.2025 | 2,10 | 2,10 | 1,89 | 1,92 | -1,79% | - |
| 07.01.2025 | 2,01 | 2,02 | 1,80 | 1,96 | 1,82% | - |
| 06.01.2025 | 1,91 | 2,08 | 1,91 | 1,92 | -3,76% | - |
| 03.01.2025 | 2,10 | 2,12 | 1,94 | 2,00 | 0,25% | - |
| 02.01.2025 | 1,88 | 2,04 | 1,88 | 1,99 | -7,44% | - |
| 30.12.2024 | 1,83 | 2,70 | 1,83 | 2,15 | 13,46% | - |
| 27.12.2024 | 1,98 | 2,06 | 1,79 | 1,90 | 1,88% | - |
| 23.12.2024 | 2,08 | 2,08 | 1,71 | 1,86 | -3,12% | - |
| 20.12.2024 | 1,89 | 2,05 | 1,86 | 1,92 | -1,03% | - |
| 19.12.2024 | 1,92 | 2,08 | 1,92 | 1,94 | -2,02% | - |
| 18.12.2024 | 1,96 | 2,32 | 1,96 | 1,98 | -1,74% | - |
| 17.12.2024 | 2,04 | 2,05 | 1,97 | 2,02 | 2,03% | - |
| 16.12.2024 | 1,92 | 2,06 | 1,92 | 1,98 | -1,00% | - |
| 13.12.2024 | 2,12 | 2,15 | 1,95 | 2,00 | -0,99% | - |
| 12.12.2024 | 2,11 | 2,12 | 1,93 | 2,02 | -5,62% | - |
| 11.12.2024 | 2,51 | 2,51 | 1,97 | 2,14 | -15,28% | - |
| 10.12.2024 | 1,87 | 2,52 | 1,87 | 2,52 | 33,69% | - |
| 09.12.2024 | 1,91 | 2,08 | 1,73 | 1,89 | -3,08% | - |
| 06.12.2024 | 1,99 | 2,14 | 1,92 | 1,95 | -5,12% | - |
| 05.12.2024 | 2,04 | 2,20 | 1,95 | 2,05 | -0,97% | - |
| 04.12.2024 | 2,18 | 2,33 | 2,06 | 2,07 | -5,48% | - |
| 03.12.2024 | 2,04 | 2,28 | 2,04 | 2,19 | 0,00% | - |
| 02.12.2024 | 2,20 | 2,53 | 2,07 | 2,19 | -0,45% | - |
| 29.11.2024 | 2,14 | 2,30 | 2,14 | 2,20 | -3,93% | - |
| 28.11.2024 | 2,14 | 2,30 | 2,14 | 2,29 | 8,02% | - |
| 27.11.2024 | 2,08 | 2,31 | 2,05 | 2,12 | -1,40% | - |
| 26.11.2024 | 2,27 | 2,27 | 2,12 | 2,15 | -0,46% | - |
| 25.11.2024 | 2,20 | 2,24 | 2,02 | 2,16 | 0,47% | - |
| 22.11.2024 | 2,12 | 2,30 | 2,08 | 2,15 | 0,00% | - |
| 21.11.2024 | 1,94 | 2,25 | 1,94 | 2,15 | 6,70% | - |
| 20.11.2024 | 2,06 | 2,22 | 2,02 | 2,02 | -7,57% | - |
| 19.11.2024 | 2,08 | 2,28 | 2,08 | 2,18 | 4,31% | - |
| 18.11.2024 | 2,15 | 2,25 | 1,96 | 2,09 | 0,48% | - |
| 15.11.2024 | 2,14 | 2,35 | 2,02 | 2,08 | -7,14% | - |
| 14.11.2024 | 2,35 | 2,41 | 2,15 | 2,24 | 2,28% | - |
| 13.11.2024 | 2,40 | 2,45 | 2,12 | 2,19 | -3,52% | - |
| 12.11.2024 | 2,22 | 2,46 | 2,22 | 2,27 | -3,40% | - |
| 11.11.2024 | 2,57 | 2,71 | 2,09 | 2,35 | -9,62% | - |
| 08.11.2024 | 2,80 | 2,96 | 2,45 | 2,60 | -8,45% | - |