3,110€
11,87%
Echtzeit-Aktienkurs Adagene Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Adagene Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -3,89% | - |
| 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% | - |
| 13.02.2026 | 2,39 | 2,75 | 2,26 | 2,71 | 16,81% | - |
| 12.02.2026 | 2,62 | 2,62 | 2,29 | 2,32 | -10,08% | - |
| 11.02.2026 | 2,51 | 2,60 | 2,27 | 2,58 | 2,38% | 18.700,00 |
| 10.02.2026 | 2,24 | 2,54 | 2,21 | 2,52 | 13,51% | 19.500,00 |
| 09.02.2026 | 2,22 | 2,32 | 2,11 | 2,22 | 2,78% | 13.500,00 |
| 06.02.2026 | 2,15 | 2,36 | 2,07 | 2,16 | -5,26% | - |
| 05.02.2026 | 2,41 | 2,45 | 2,13 | 2,28 | -1,72% | 10.000,00 |
| 04.02.2026 | 2,50 | 2,61 | 2,31 | 2,32 | 1,75% | - |
| 03.02.2026 | 2,49 | 2,61 | 2,28 | 2,28 | -9,16% | - |
| 02.02.2026 | 2,30 | 2,67 | 2,06 | 2,51 | 7,73% | 14.250,00 |
| 30.01.2026 | 2,43 | 2,49 | 2,23 | 2,33 | -4,90% | - |
| 29.01.2026 | 2,31 | 2,46 | 2,18 | 2,45 | 3,81% | - |
| 28.01.2026 | 2,08 | 2,39 | 2,00 | 2,36 | 14,56% | - |
| 27.01.2026 | 2,06 | 2,13 | 1,91 | 2,06 | 0,98% | - |
| 26.01.2026 | 2,10 | 2,22 | 1,89 | 2,04 | -4,23% | - |
| 23.01.2026 | 1,73 | 2,33 | 1,70 | 2,13 | 23,84% | - |
| 22.01.2026 | 1,45 | 1,76 | 1,44 | 1,72 | 18,21% | - |
| 21.01.2026 | 1,60 | 1,61 | 1,44 | 1,46 | -9,35% | - |
| 20.01.2026 | 1,66 | 1,68 | 1,61 | 1,61 | -3,89% | - |
| 19.01.2026 | 1,68 | 1,68 | 1,67 | 1,67 | -1,47% | - |
| 16.01.2026 | 1,66 | 1,71 | 1,60 | 1,70 | 2,73% | - |
| 15.01.2026 | 1,55 | 1,65 | 1,53 | 1,65 | 6,80% | - |
| 14.01.2026 | 1,46 | 1,55 | 1,41 | 1,55 | 4,75% | - |
| 13.01.2026 | 1,36 | 1,48 | 1,35 | 1,48 | 5,36% | - |
| 12.01.2026 | 1,34 | 1,54 | 1,34 | 1,40 | -0,71% | - |
| 09.01.2026 | 1,42 | 1,50 | 1,40 | 1,41 | -4,08% | - |
| 08.01.2026 | 1,43 | 1,56 | 1,43 | 1,47 | 1,38% | - |
| 07.01.2026 | 1,56 | 1,59 | 1,43 | 1,45 | -6,15% | - |
| 06.01.2026 | 1,52 | 1,59 | 1,51 | 1,55 | 5,10% | - |
| 05.01.2026 | 1,58 | 1,58 | 1,47 | 1,47 | -3,92% | - |
| 02.01.2026 | 1,61 | 1,62 | 1,53 | 1,53 | 2,68% | - |
| 30.12.2025 | 1,62 | 1,64 | 1,49 | 1,49 | -1,97% | - |
| 29.12.2025 | 1,61 | 1,63 | 1,51 | 1,52 | -3,49% | - |
| 23.12.2025 | 1,67 | 1,73 | 1,57 | 1,58 | 0,00% | - |
| 22.12.2025 | 1,66 | 1,67 | 1,49 | 1,58 | -3,67% | - |
| 17.12.2025 | 1,70 | 1,73 | 1,59 | 1,64 | 6,86% | - |
| 16.12.2025 | 1,52 | 1,65 | 1,45 | 1,53 | 2,68% | - |
| 15.12.2025 | 1,60 | 1,60 | 1,39 | 1,49 | 0,34% | 4.000,00 |
| 12.12.2025 | 1,61 | 1,61 | 1,48 | 1,49 | -1,33% | - |
| 11.12.2025 | 1,64 | 1,65 | 1,45 | 1,51 | -5,94% | - |
| 10.12.2025 | 1,66 | 1,69 | 1,59 | 1,60 | -1,84% | - |
| 09.12.2025 | 1,85 | 1,86 | 1,63 | 1,63 | -4,96% | - |
| 08.12.2025 | 1,81 | 1,81 | 1,71 | 1,72 | 0,88% | - |
| 05.12.2025 | 1,80 | 1,80 | 1,70 | 1,70 | -0,58% | - |
| 03.12.2025 | 1,82 | 1,83 | 1,71 | 1,71 | 2,09% | - |
| 02.12.2025 | 1,75 | 1,83 | 1,65 | 1,68 | -1,18% | - |
| 01.12.2025 | 1,71 | 1,84 | 1,69 | 1,70 | -3,14% | - |
| 28.11.2025 | 1,94 | 1,94 | 1,73 | 1,75 | -1,69% | - |
| 26.11.2025 | 1,83 | 1,86 | 1,62 | 1,78 | 14,10% | - |