1,550€
4,73%
Echtzeit-Aktienkurs Adagene Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Adagene Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 5,86% | - |
| 23.05.2025 | 1,54 | 1,65 | 1,42 | 1,62 | 10,58% | - |
| 22.05.2025 | 1,57 | 1,57 | 1,43 | 1,47 | 0,69% | - |
| 21.05.2025 | 1,34 | 1,49 | 1,32 | 1,46 | -1,69% | - |
| 20.05.2025 | 1,67 | 1,68 | 1,39 | 1,48 | -8,07% | - |
| 19.05.2025 | 1,68 | 1,68 | 1,60 | 1,61 | 0,31% | - |
| 16.05.2025 | 1,54 | 1,69 | 1,54 | 1,61 | -0,62% | - |
| 15.05.2025 | 1,51 | 1,66 | 1,51 | 1,62 | 3,19% | - |
| 14.05.2025 | 1,51 | 1,64 | 1,51 | 1,57 | 0,32% | - |
| 13.05.2025 | 1,49 | 1,74 | 1,45 | 1,56 | 2,30% | - |
| 12.05.2025 | 1,36 | 1,66 | 1,36 | 1,53 | 2,69% | - |
| 09.05.2025 | 1,53 | 1,53 | 1,43 | 1,49 | 1,37% | - |
| 08.05.2025 | 1,39 | 1,53 | 1,32 | 1,47 | 1,38% | - |
| 07.05.2025 | 1,51 | 1,52 | 1,29 | 1,45 | 3,21% | - |
| 06.05.2025 | 1,40 | 1,53 | 1,37 | 1,40 | -5,72% | - |
| 05.05.2025 | 1,44 | 1,55 | 1,34 | 1,49 | 5,32% | - |
| 02.05.2025 | 1,49 | 1,50 | 1,36 | 1,41 | 4,83% | - |
| 30.04.2025 | 1,35 | 1,35 | 1,26 | 1,35 | 8,91% | - |
| 29.04.2025 | 1,36 | 1,36 | 1,23 | 1,24 | -1,98% | - |
| 28.04.2025 | 1,35 | 1,36 | 1,25 | 1,26 | 0,00% | - |
| 25.04.2025 | 1,33 | 1,37 | 1,24 | 1,26 | 2,02% | - |
| 24.04.2025 | 1,27 | 1,40 | 1,20 | 1,24 | -4,26% | - |
| 23.04.2025 | 1,39 | 1,40 | 1,22 | 1,29 | 1,57% | - |
| 22.04.2025 | 1,44 | 1,47 | 1,26 | 1,27 | -9,29% | - |
| 17.04.2025 | 1,37 | 1,51 | 1,37 | 1,40 | 0,00% | - |
| 16.04.2025 | 1,50 | 1,66 | 1,34 | 1,40 | -2,10% | - |
| 15.04.2025 | 1,44 | 1,47 | 1,31 | 1,43 | 5,15% | - |
| 14.04.2025 | 1,45 | 1,47 | 1,33 | 1,36 | 0,00% | 6.000,00 |
| 11.04.2025 | 1,43 | 1,43 | 1,27 | 1,36 | 1,49% | - |
| 10.04.2025 | 1,38 | 1,46 | 1,24 | 1,34 | 3,47% | - |
| 09.04.2025 | 1,39 | 1,43 | 1,25 | 1,30 | -2,26% | - |
| 08.04.2025 | 1,53 | 1,56 | 1,33 | 1,33 | -6,03% | - |
| 07.04.2025 | 1,50 | 1,52 | 1,39 | 1,41 | -2,42% | - |
| 04.04.2025 | 1,44 | 1,58 | 1,43 | 1,45 | -2,36% | - |
| 03.04.2025 | 1,43 | 1,59 | 1,36 | 1,48 | -2,31% | - |
| 02.04.2025 | 1,78 | 1,78 | 1,41 | 1,52 | -9,55% | - |
| 01.04.2025 | 1,37 | 1,73 | 1,23 | 1,68 | 18,79% | - |
| 31.03.2025 | 1,54 | 1,54 | 1,40 | 1,41 | -1,74% | - |
| 28.03.2025 | 1,65 | 1,66 | 1,40 | 1,44 | 1,77% | - |
| 27.03.2025 | 1,67 | 1,67 | 1,28 | 1,41 | -13,76% | - |
| 26.03.2025 | 1,64 | 1,65 | 1,56 | 1,64 | -2,10% | - |
| 25.03.2025 | 1,75 | 1,76 | 1,53 | 1,67 | -1,18% | - |
| 24.03.2025 | 1,66 | 1,69 | 1,60 | 1,69 | 4,97% | - |
| 21.03.2025 | 1,74 | 1,77 | 1,54 | 1,61 | -0,92% | - |
| 20.03.2025 | 1,60 | 1,76 | 1,60 | 1,63 | -0,31% | - |
| 19.03.2025 | 1,74 | 1,75 | 1,63 | 1,63 | 0,00% | - |
| 18.03.2025 | 1,76 | 1,77 | 1,62 | 1,63 | -6,59% | - |
| 17.03.2025 | 1,58 | 1,75 | 1,58 | 1,75 | 9,40% | - |
| 14.03.2025 | 1,79 | 1,93 | 1,60 | 1,60 | -12,36% | - |
| 13.03.2025 | 1,80 | 1,96 | 1,75 | 1,82 | 1,39% | - |
| 12.03.2025 | 1,94 | 1,96 | 1,70 | 1,80 | -7,71% | - |
| 11.03.2025 | 1,82 | 1,96 | 1,72 | 1,95 | 9,58% | - |
| 10.03.2025 | 1,89 | 2,02 | 1,78 | 1,78 | -6,58% | - |
| 07.03.2025 | 2,05 | 2,05 | 1,89 | 1,90 | -0,26% | - |
| 06.03.2025 | 1,85 | 2,05 | 1,85 | 1,91 | -1,04% | - |
| 05.03.2025 | 2,06 | 2,14 | 1,88 | 1,93 | -0,52% | - |
| 04.03.2025 | 1,91 | 2,06 | 1,91 | 1,94 | -1,02% | - |
| 03.03.2025 | 1,89 | 2,06 | 1,89 | 1,96 | -0,26% | - |
| 28.02.2025 | 2,06 | 2,06 | 1,96 | 1,96 | 0,51% | - |
| 27.02.2025 | 2,00 | 2,17 | 1,95 | 1,95 | 1,56% | - |
| 26.02.2025 | 2,02 | 2,06 | 1,90 | 1,92 | -2,78% | - |