2,660€
-7,64%
Echtzeit-Aktienkurs Adagene Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Adagene Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 2,75 | 2,80 | 2,52 | 2,61 | 0,00% | - |
| 31.10.2024 | 2,88 | 2,99 | 2,45 | 2,61 | -6,79% | - |
| 30.10.2024 | 2,98 | 2,98 | 2,62 | 2,80 | 1,82% | - |
| 29.10.2024 | 2,91 | 2,93 | 2,62 | 2,75 | 0,00% | - |
| 28.10.2024 | 2,78 | 2,90 | 2,63 | 2,75 | -1,43% | - |
| 25.10.2024 | 2,78 | 2,80 | 2,57 | 2,79 | 3,72% | - |
| 24.10.2024 | 2,58 | 2,74 | 2,41 | 2,69 | 1,89% | - |
| 23.10.2024 | 2,74 | 2,74 | 2,47 | 2,64 | 1,15% | - |
| 22.10.2024 | 2,44 | 2,62 | 2,31 | 2,61 | 3,57% | - |
| 21.10.2024 | 2,51 | 2,52 | 2,32 | 2,52 | 3,28% | - |
| 18.10.2024 | 2,32 | 2,44 | 2,18 | 2,44 | 7,02% | - |
| 17.10.2024 | 2,16 | 2,35 | 2,15 | 2,28 | 2,24% | - |
| 16.10.2024 | 2,26 | 2,31 | 2,09 | 2,23 | 2,29% | - |
| 15.10.2024 | 1,99 | 2,18 | 1,99 | 2,18 | 6,86% | - |
| 14.10.2024 | 2,04 | 2,12 | 2,00 | 2,04 | 3,55% | - |
| 11.10.2024 | 2,08 | 2,28 | 1,94 | 1,97 | -2,96% | - |
| 10.10.2024 | 2,05 | 2,11 | 1,98 | 2,03 | 2,53% | - |
| 09.10.2024 | 1,98 | 2,14 | 1,95 | 1,98 | 0,51% | - |
| 08.10.2024 | 2,13 | 2,14 | 1,95 | 1,97 | -3,90% | - |
| 07.10.2024 | 1,97 | 2,24 | 1,97 | 2,05 | 0,99% | - |
| 04.10.2024 | 2,02 | 2,21 | 2,02 | 2,03 | -2,87% | - |
| 03.10.2024 | 2,22 | 2,22 | 2,03 | 2,09 | -2,34% | - |
| 02.10.2024 | 1,92 | 2,26 | 1,92 | 2,14 | 8,08% | - |
| 01.10.2024 | 1,95 | 2,10 | 1,92 | 1,98 | 0,76% | - |
| 30.09.2024 | 2,10 | 2,10 | 1,97 | 1,97 | -1,26% | - |
| 27.09.2024 | 1,96 | 2,16 | 1,96 | 1,99 | -0,75% | - |
| 26.09.2024 | 2,08 | 2,13 | 1,96 | 2,01 | 2,04% | - |
| 25.09.2024 | 1,94 | 2,10 | 1,94 | 1,97 | -2,24% | - |
| 24.09.2024 | 1,98 | 2,19 | 1,91 | 2,01 | -0,50% | - |
| 23.09.2024 | 2,10 | 2,30 | 2,00 | 2,02 | -5,61% | - |
| 20.09.2024 | 1,97 | 2,14 | 1,97 | 2,14 | 5,94% | - |
| 19.09.2024 | 1,87 | 2,13 | 1,82 | 2,02 | 4,12% | - |
| 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% | - |