2,720€
-2,16%
Echtzeit-Aktienkurs Adagene Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Adagene Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 2,76 | 2,84 | 2,65 | 2,80 | -1,06% | - |
| 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% | - |
| 25.11.2025 | 1,75 | 1,79 | 1,55 | 1,56 | -0,64% | - |
| 24.11.2025 | 1,66 | 1,80 | 1,57 | 1,57 | 0,32% | - |
| 21.11.2025 | 1,64 | 1,66 | 1,53 | 1,57 | -4,28% | - |
| 20.11.2025 | 1,68 | 1,69 | 1,57 | 1,64 | 2,51% | - |
| 18.11.2025 | 1,66 | 1,67 | 1,53 | 1,60 | 1,27% | - |
| 17.11.2025 | 1,68 | 1,69 | 1,53 | 1,58 | 0,96% | - |
| 14.11.2025 | 1,65 | 1,71 | 1,54 | 1,56 | 4,00% | - |
| 12.11.2025 | 1,57 | 1,57 | 1,41 | 1,50 | -7,41% | - |
| 11.11.2025 | 1,47 | 1,73 | 1,44 | 1,62 | 6,23% | - |
| 10.11.2025 | 1,27 | 1,64 | 1,24 | 1,53 | 3,39% | - |
| 06.11.2025 | 1,40 | 1,48 | 1,40 | 1,48 | 10,90% | - |
| 05.11.2025 | 1,58 | 1,59 | 1,29 | 1,33 | -5,67% | - |
| 04.11.2025 | 1,64 | 1,65 | 1,41 | 1,41 | -7,24% | - |
| 03.11.2025 | 1,65 | 1,69 | 1,48 | 1,52 | -0,65% | - |
| 31.10.2025 | 1,75 | 1,79 | 1,53 | 1,53 | -1,92% | - |
| 30.10.2025 | 1,66 | 1,67 | 1,56 | 1,56 | 4,00% | - |
| 28.10.2025 | 1,70 | 1,74 | 1,50 | 1,50 | -1,96% | - |
| 27.10.2025 | 1,68 | 1,68 | 1,50 | 1,53 | -1,61% | - |
| 24.10.2025 | 1,64 | 1,65 | 1,49 | 1,56 | 4,01% | - |
| 22.10.2025 | 1,73 | 1,83 | 1,48 | 1,50 | -7,43% | - |
| 20.10.2025 | 1,63 | 1,64 | 1,51 | 1,62 | 7,67% | - |
| 17.10.2025 | 1,62 | 1,65 | 1,50 | 1,50 | -2,60% | - |
| 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% | - |