3,350€
1,52%
Echtzeit-Aktienkurs Adagene Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Adagene Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 3,44 | 3,60 | 3,36 | 3,41 | 0,89% | - |
| 07.07.2026 | 3,44 | 3,64 | 3,31 | 3,38 | -1,46% | - |
| 06.07.2026 | 3,92 | 3,93 | 3,31 | 3,43 | -12,28% | - |
| 03.07.2026 | 3,91 | 3,91 | 3,89 | 3,91 | -5,78% | - |
| 02.07.2026 | 4,20 | 4,20 | 4,13 | 4,15 | -1,43% | - |
| 01.07.2026 | 3,67 | 4,25 | 3,45 | 4,21 | 13,48% | - |
| 30.06.2026 | 3,72 | 3,92 | 3,59 | 3,71 | 2,20% | - |
| 29.06.2026 | 3,70 | 3,87 | 3,58 | 3,63 | -0,27% | - |
| 26.06.2026 | 3,62 | 3,88 | 3,54 | 3,64 | -0,27% | - |
| 25.06.2026 | 3,74 | 3,90 | 3,52 | 3,65 | -0,54% | - |
| 24.06.2026 | 3,50 | 3,70 | 3,27 | 3,67 | 7,62% | - |
| 23.06.2026 | 3,35 | 3,48 | 3,23 | 3,41 | 1,49% | - |
| 22.06.2026 | 3,52 | 3,52 | 3,24 | 3,36 | -2,33% | - |
| 19.06.2026 | 3,52 | 3,53 | 3,44 | 3,44 | 8,18% | - |
| 18.06.2026 | 3,08 | 3,19 | 3,05 | 3,18 | 0,32% | - |
| 17.06.2026 | 3,02 | 3,18 | 2,86 | 3,17 | 4,28% | - |
| 16.06.2026 | 3,15 | 3,19 | 2,96 | 3,04 | 0,33% | - |
| 15.06.2026 | 3,11 | 3,12 | 3,02 | 3,03 | -2,26% | - |
| 12.06.2026 | 3,10 | 3,16 | 3,00 | 3,10 | -0,32% | - |
| 11.06.2026 | 2,88 | 3,18 | 2,88 | 3,11 | 6,87% | - |
| 10.06.2026 | 2,94 | 2,94 | 2,87 | 2,91 | 0,34% | - |
| 09.06.2026 | 2,82 | 3,02 | 2,76 | 2,90 | 3,20% | - |
| 08.06.2026 | 2,87 | 2,94 | 2,80 | 2,81 | -3,10% | - |
| 05.06.2026 | 3,08 | 3,09 | 2,80 | 2,90 | -5,54% | - |
| 04.06.2026 | 2,98 | 3,09 | 2,90 | 3,07 | 6,23% | - |
| 03.06.2026 | 2,92 | 2,97 | 2,83 | 2,89 | -2,36% | - |
| 02.06.2026 | 3,23 | 3,31 | 2,94 | 2,96 | -9,20% | - |
| 01.06.2026 | 3,41 | 3,43 | 3,20 | 3,26 | -4,40% | - |
| 29.05.2026 | 3,39 | 3,59 | 3,23 | 3,41 | 0,29% | - |
| 28.05.2026 | 3,45 | 3,67 | 3,25 | 3,40 | 3,03% | - |
| 27.05.2026 | 3,19 | 3,30 | 3,08 | 3,30 | 3,12% | - |
| 26.05.2026 | 3,24 | 3,25 | 3,06 | 3,20 | -1,54% | - |
| 25.05.2026 | 3,25 | 3,25 | 3,25 | 3,25 | 0,62% | - |
| 22.05.2026 | 3,27 | 3,39 | 3,03 | 3,23 | -1,22% | - |
| 21.05.2026 | 2,96 | 3,30 | 2,89 | 3,27 | 11,22% | - |
| 20.05.2026 | 2,93 | 2,95 | 2,82 | 2,94 | 0,00% | - |
| 19.05.2026 | 2,90 | 2,95 | 2,70 | 2,94 | -0,68% | - |
| 18.05.2026 | 2,99 | 3,17 | 2,96 | 2,96 | -5,73% | - |
| 15.05.2026 | 3,13 | 3,19 | 3,06 | 3,14 | 1,29% | - |
| 14.05.2026 | 3,17 | 3,19 | 3,09 | 3,10 | -1,27% | - |
| 13.05.2026 | 3,12 | 3,23 | 3,09 | 3,14 | 0,64% | - |
| 12.05.2026 | 3,22 | 3,23 | 3,03 | 3,12 | -2,50% | - |
| 11.05.2026 | 3,13 | 3,24 | 2,85 | 3,20 | 2,56% | - |
| 08.05.2026 | 3,05 | 3,17 | 2,84 | 3,12 | 1,96% | - |
| 07.05.2026 | 3,08 | 3,12 | 3,06 | 3,06 | 0,00% | - |
| 06.05.2026 | 3,09 | 3,17 | 2,87 | 3,06 | -1,61% | - |
| 05.05.2026 | 3,14 | 3,21 | 3,03 | 3,11 | -0,96% | - |
| 04.05.2026 | 3,26 | 3,26 | 3,04 | 3,14 | 0,96% | - |
| 30.04.2026 | 3,03 | 3,18 | 2,97 | 3,11 | 2,30% | - |
| 29.04.2026 | 3,02 | 3,06 | 2,79 | 3,04 | 1,33% | - |
| 28.04.2026 | 3,04 | 3,11 | 2,91 | 3,00 | -3,85% | - |
| 27.04.2026 | 3,14 | 3,22 | 3,07 | 3,12 | 0,00% | - |
| 24.04.2026 | 3,19 | 3,26 | 3,11 | 3,12 | -2,80% | - |
| 23.04.2026 | 3,21 | 3,24 | 3,16 | 3,21 | -0,93% | - |
| 22.04.2026 | 3,25 | 3,33 | 3,19 | 3,24 | -0,92% | - |
| 21.04.2026 | 3,31 | 3,40 | 3,17 | 3,27 | -0,61% | - |
| 20.04.2026 | 3,35 | 3,50 | 3,27 | 3,29 | -2,66% | - |
| 17.04.2026 | 3,27 | 3,41 | 3,15 | 3,38 | 5,30% | - |
| 16.04.2026 | 3,23 | 3,27 | 3,15 | 3,21 | -2,13% | - |
| 15.04.2026 | 3,23 | 3,35 | 3,23 | 3,28 | 1,23% | - |
| 14.04.2026 | 3,27 | 3,38 | 3,23 | 3,24 | -0,92% | - |
| 13.04.2026 | 3,23 | 3,43 | 3,23 | 3,27 | 1,55% | - |
| 10.04.2026 | 3,29 | 3,40 | 3,03 | 3,22 | -1,83% | - |
| 09.04.2026 | 3,43 | 3,55 | 3,06 | 3,28 | -3,81% | - |
| 08.04.2026 | 3,88 | 4,00 | 3,28 | 3,41 | -11,20% | - |
| 07.04.2026 | 3,74 | 4,06 | 3,63 | 3,84 | 2,95% | - |
| 02.04.2026 | 3,91 | 4,10 | 3,29 | 3,73 | -6,75% | - |
| 01.04.2026 | 3,36 | 4,08 | 3,34 | 4,00 | 18,34% | 2.250,00 |
| 31.03.2026 | 3,33 | 3,38 | 3,26 | 3,38 | 3,05% | - |
| 30.03.2026 | 3,28 | 3,38 | 3,24 | 3,28 | 0,31% | - |
| 27.03.2026 | 3,57 | 3,57 | 3,16 | 3,27 | -10,66% | - |
| 26.03.2026 | 3,49 | 3,77 | 3,47 | 3,66 | 4,57% | - |
| 25.03.2026 | 3,10 | 3,54 | 3,10 | 3,50 | 13,64% | 9.000,00 |
| 24.03.2026 | 3,41 | 3,43 | 2,92 | 3,08 | -9,41% | - |
| 23.03.2026 | 3,08 | 3,40 | 3,04 | 3,40 | 9,68% | - |
| 20.03.2026 | 3,22 | 3,35 | 3,09 | 3,10 | -4,02% | - |
| 19.03.2026 | 3,44 | 3,48 | 3,13 | 3,23 | -5,00% | - |
| 18.03.2026 | 3,42 | 3,44 | 3,40 | 3,40 | -0,29% | - |
| 17.03.2026 | 3,44 | 3,61 | 3,22 | 3,41 | -6,83% | - |
| 16.03.2026 | 3,57 | 3,91 | 3,56 | 3,66 | 3,10% | - |
| 13.03.2026 | 3,06 | 3,77 | 3,04 | 3,55 | 16,39% | - |
| 12.03.2026 | 3,05 | 3,24 | 3,04 | 3,05 | -1,29% | - |
| 11.03.2026 | 2,57 | 3,92 | 2,55 | 3,09 | 18,85% | - |
| 10.03.2026 | 2,62 | 2,83 | 2,60 | 2,60 | -0,38% | - |
| 09.03.2026 | 2,50 | 2,62 | 2,50 | 2,61 | 2,76% | - |
| 06.03.2026 | 2,61 | 2,61 | 2,40 | 2,54 | 4,10% | - |
| 05.03.2026 | 2,52 | 2,65 | 2,41 | 2,44 | -4,31% | - |
| 04.03.2026 | 2,55 | 2,69 | 2,54 | 2,55 | -3,04% | - |
| 03.03.2026 | 2,51 | 2,66 | 2,50 | 2,63 | 2,33% | - |
| 02.03.2026 | 2,49 | 2,64 | 2,42 | 2,57 | 0,00% | - |
| 27.02.2026 | 2,62 | 2,64 | 2,50 | 2,57 | -2,28% | - |
| 26.02.2026 | 2,67 | 2,79 | 2,60 | 2,63 | 0,38% | - |
| 25.02.2026 | 2,84 | 2,86 | 2,62 | 2,62 | -9,66% | - |
| 24.02.2026 | 2,74 | 2,91 | 2,65 | 2,90 | 5,45% | - |
| 23.02.2026 | 2,64 | 2,78 | 2,52 | 2,75 | 1,10% | - |
| 20.02.2026 | 2,76 | 2,84 | 2,65 | 2,72 | -2,16% | - |
| 19.02.2026 | 2,80 | 2,86 | 2,77 | 2,78 | -1,77% | - |
| 18.02.2026 | 2,78 | 2,99 | 2,78 | 2,83 | 2,17% | - |
| 17.02.2026 | 2,73 | 2,87 | 2,65 | 2,77 | 1,09% | 1.000,00 |
| 16.02.2026 | 2,74 | 2,75 | 2,74 | 2,74 | 1,11% | - |