1,565€
1,62%
Echtzeit-Aktienkurs Adagene Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Adagene Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,71 | 1,73 | 1,53 | 1,54 | -1,28% | - |
| 14.10.2025 | 1,75 | 1,76 | 1,52 | 1,56 | -4,29% | - |
| 13.10.2025 | 1,79 | 1,80 | 1,63 | 1,63 | 0,00% | - |
| 10.10.2025 | 1,79 | 1,90 | 1,58 | 1,63 | -2,98% | - |
| 09.10.2025 | 1,79 | 1,79 | 1,67 | 1,68 | 2,44% | - |
| 08.10.2025 | 1,82 | 1,82 | 1,64 | 1,64 | -0,61% | - |
| 07.10.2025 | 1,81 | 1,81 | 1,60 | 1,65 | -2,37% | - |
| 06.10.2025 | 1,82 | 1,83 | 1,67 | 1,69 | 1,81% | - |
| 03.10.2025 | 1,76 | 1,76 | 1,63 | 1,66 | 1,84% | - |
| 02.10.2025 | 1,80 | 1,81 | 1,58 | 1,63 | -3,55% | - |
| 01.10.2025 | 1,78 | 1,81 | 1,68 | 1,69 | -1,46% | - |
| 30.09.2025 | 1,81 | 1,83 | 1,64 | 1,72 | 1,48% | - |
| 29.09.2025 | 1,78 | 1,79 | 1,65 | 1,69 | 0,30% | - |
| 26.09.2025 | 1,84 | 1,84 | 1,68 | 1,69 | -2,60% | - |
| 25.09.2025 | 1,85 | 1,86 | 1,70 | 1,73 | -1,42% | - |
| 24.09.2025 | 1,88 | 1,88 | 1,73 | 1,76 | 0,00% | - |
| 23.09.2025 | 1,82 | 1,83 | 1,74 | 1,76 | 3,85% | - |
| 22.09.2025 | 1,84 | 1,85 | 1,68 | 1,69 | -3,43% | - |
| 19.09.2025 | 1,86 | 1,90 | 1,74 | 1,75 | -3,58% | - |
| 18.09.2025 | 1,83 | 1,92 | 1,74 | 1,82 | 5,52% | - |
| 17.09.2025 | 1,94 | 1,94 | 1,72 | 1,72 | -7,77% | - |
| 15.09.2025 | 1,92 | 1,94 | 1,80 | 1,87 | -5,09% | - |
| 12.09.2025 | 2,09 | 2,10 | 1,91 | 1,97 | -2,72% | - |
| 11.09.2025 | 2,14 | 2,19 | 2,00 | 2,02 | 0,50% | - |
| 10.09.2025 | 2,23 | 2,27 | 1,86 | 2,01 | -7,37% | - |
| 09.09.2025 | 2,10 | 2,67 | 1,96 | 2,17 | 7,69% | - |
| 08.09.2025 | 1,98 | 2,05 | 1,87 | 2,02 | 5,77% | - |
| 05.09.2025 | 1,93 | 2,08 | 1,86 | 1,91 | 2,70% | - |
| 04.09.2025 | 1,92 | 1,92 | 1,85 | 1,86 | -2,37% | - |
| 03.09.2025 | 1,92 | 1,96 | 1,82 | 1,90 | 3,26% | - |
| 02.09.2025 | 1,92 | 1,96 | 1,80 | 1,84 | -4,17% | - |
| 01.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 3,78% | - |
| 29.08.2025 | 2,00 | 2,05 | 1,79 | 1,85 | -3,65% | - |
| 28.08.2025 | 1,99 | 2,04 | 1,89 | 1,92 | 2,13% | - |
| 27.08.2025 | 2,14 | 2,14 | 1,87 | 1,88 | -6,00% | - |
| 26.08.2025 | 2,12 | 2,16 | 1,92 | 2,00 | -3,38% | - |
| 25.08.2025 | 2,14 | 2,17 | 2,00 | 2,07 | 0,98% | - |
| 22.08.2025 | 2,06 | 2,18 | 2,00 | 2,05 | 4,06% | - |
| 21.08.2025 | 1,88 | 2,01 | 1,86 | 1,97 | 10,99% | - |
| 20.08.2025 | 1,79 | 1,95 | 1,75 | 1,78 | 6,29% | - |
| 19.08.2025 | 1,78 | 1,82 | 1,66 | 1,67 | 0,60% | - |
| 18.08.2025 | 1,54 | 1,83 | 1,52 | 1,66 | 12,54% | - |
| 15.08.2025 | 1,84 | 2,12 | 1,48 | 1,48 | -14,74% | - |
| 14.08.2025 | 1,51 | 1,76 | 1,51 | 1,73 | 10,54% | - |
| 13.08.2025 | 1,76 | 2,02 | 1,57 | 1,57 | -3,69% | - |
| 12.08.2025 | 2,12 | 2,15 | 1,60 | 1,63 | -18,55% | - |
| 11.08.2025 | 1,98 | 2,01 | 1,87 | 2,00 | 6,12% | - |
| 08.08.2025 | 1,95 | 1,98 | 1,87 | 1,88 | -0,27% | - |
| 07.08.2025 | 2,14 | 2,20 | 1,86 | 1,89 | -10,24% | - |
| 06.08.2025 | 1,75 | 2,13 | 1,72 | 2,10 | 28,83% | - |
| 05.08.2025 | 1,76 | 1,80 | 1,63 | 1,63 | -2,40% | - |
| 04.08.2025 | 1,77 | 1,79 | 1,67 | 1,67 | -0,60% | - |
| 01.08.2025 | 1,84 | 1,86 | 1,68 | 1,68 | -4,00% | - |
| 31.07.2025 | 1,87 | 1,87 | 1,74 | 1,75 | 0,29% | - |
| 30.07.2025 | 1,82 | 1,83 | 1,71 | 1,75 | 0,58% | - |
| 29.07.2025 | 1,83 | 1,94 | 1,66 | 1,74 | 2,06% | - |
| 28.07.2025 | 1,81 | 1,82 | 1,66 | 1,70 | 0,29% | - |
| 25.07.2025 | 1,80 | 1,80 | 1,61 | 1,70 | 0,89% | - |
| 24.07.2025 | 1,73 | 1,75 | 1,63 | 1,68 | 2,13% | - |
| 23.07.2025 | 1,71 | 1,71 | 1,56 | 1,65 | 1,86% | - |
| 22.07.2025 | 1,75 | 1,76 | 1,58 | 1,62 | 0,62% | - |
| 21.07.2025 | 1,47 | 1,66 | 1,47 | 1,61 | 7,36% | - |
| 18.07.2025 | 1,56 | 1,63 | 1,47 | 1,50 | 2,40% | - |
| 17.07.2025 | 1,80 | 1,80 | 1,41 | 1,46 | -13,35% | - |
| 16.07.2025 | 1,73 | 1,74 | 1,50 | 1,69 | 3,69% | - |
| 15.07.2025 | 1,76 | 2,02 | 1,49 | 1,63 | 0,93% | - |
| 14.07.2025 | 1,73 | 1,74 | 1,57 | 1,61 | -1,53% | - |
| 11.07.2025 | 1,76 | 1,77 | 1,62 | 1,64 | 0,62% | - |
| 10.07.2025 | 1,71 | 1,74 | 1,59 | 1,63 | 0,62% | - |
| 09.07.2025 | 1,68 | 1,79 | 1,62 | 1,62 | -0,92% | - |
| 08.07.2025 | 1,76 | 1,76 | 1,57 | 1,63 | -1,81% | - |
| 07.07.2025 | 1,68 | 1,68 | 1,50 | 1,66 | 4,73% | - |
| 03.07.2025 | 1,73 | 1,78 | 1,56 | 1,59 | -3,65% | - |
| 02.07.2025 | 1,65 | 1,65 | 1,52 | 1,65 | 5,79% | - |
| 01.07.2025 | 1,75 | 1,83 | 1,49 | 1,56 | -6,61% | - |
| 30.06.2025 | 1,75 | 1,76 | 1,67 | 1,67 | 0,30% | - |
| 27.06.2025 | 1,59 | 1,75 | 1,59 | 1,66 | 1,84% | - |
| 26.06.2025 | 1,76 | 1,76 | 1,61 | 1,63 | -1,51% | - |
| 25.06.2025 | 1,64 | 1,77 | 1,64 | 1,66 | 0,30% | - |
| 24.06.2025 | 1,62 | 1,76 | 1,62 | 1,65 | 0,30% | - |
| 23.06.2025 | 1,61 | 1,77 | 1,61 | 1,65 | -0,90% | - |
| 20.06.2025 | 1,65 | 1,79 | 1,65 | 1,66 | -6,21% | - |
| 19.06.2025 | 1,66 | 1,78 | 1,66 | 1,77 | 4,42% | - |
| 18.06.2025 | 1,76 | 1,77 | 1,68 | 1,70 | -0,88% | - |
| 17.06.2025 | 1,76 | 1,76 | 1,70 | 1,71 | 0,88% | - |
| 16.06.2025 | 1,77 | 1,78 | 1,66 | 1,70 | -0,88% | - |
| 13.06.2025 | 1,64 | 1,77 | 1,64 | 1,71 | 1,48% | - |
| 12.06.2025 | 1,81 | 1,85 | 1,68 | 1,69 | -2,03% | - |
| 11.06.2025 | 1,67 | 1,83 | 1,67 | 1,72 | -0,29% | - |
| 10.06.2025 | 1,63 | 1,80 | 1,63 | 1,73 | 2,07% | - |
| 09.06.2025 | 1,70 | 1,85 | 1,65 | 1,69 | -2,87% | - |
| 06.06.2025 | 1,51 | 1,80 | 1,51 | 1,74 | 10,48% | - |
| 05.06.2025 | 1,77 | 1,79 | 1,52 | 1,58 | -8,43% | - |
| 04.06.2025 | 1,78 | 1,92 | 1,67 | 1,72 | -3,64% | - |
| 03.06.2025 | 1,78 | 1,94 | 1,71 | 1,79 | -2,19% | - |
| 02.06.2025 | 1,66 | 1,86 | 1,63 | 1,83 | 6,41% | - |
| 30.05.2025 | 1,83 | 1,92 | 1,69 | 1,72 | -0,29% | - |
| 29.05.2025 | 1,77 | 1,77 | 1,62 | 1,72 | 3,61% | - |
| 28.05.2025 | 1,78 | 1,79 | 1,62 | 1,66 | -2,35% | - |
| 27.05.2025 | 1,58 | 1,73 | 1,58 | 1,70 | -0,87% | - |