1,690€
-0,88%
Echtzeit-Aktienkurs Adagene Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Adagene Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 1,66 | 1,70 | 1,66 | 1,69 | -0,88% | - |
| 04.06.2025 | 1,74 | 1,83 | 1,67 | 1,71 | -4,48% | - |
| 03.06.2025 | 1,82 | 2,28 | 1,71 | 1,79 | -1,92% | 1.000,00 |
| 02.06.2025 | 1,71 | 1,86 | 1,39 | 1,82 | 7,06% | 2.500,00 |
| 30.05.2025 | 1,72 | 1,81 | 1,68 | 1,70 | -1,16% | - |
| 29.05.2025 | 1,64 | 1,74 | 1,27 | 1,72 | 3,61% | - |
| 28.05.2025 | 1,68 | 1,69 | 1,28 | 1,66 | -0,30% | - |
| 27.05.2025 | 1,61 | 1,69 | 1,30 | 1,67 | 3,10% | - |
| 26.05.2025 | 1,60 | 1,62 | 1,60 | 1,62 | -0,31% | - |
| 23.05.2025 | 1,44 | 1,64 | 1,11 | 1,62 | 11,34% | - |
| 22.05.2025 | 1,47 | 1,51 | 1,43 | 1,46 | -1,69% | - |
| 21.05.2025 | 1,38 | 1,48 | 1,22 | 1,48 | 4,96% | - |
| 20.05.2025 | 1,57 | 1,64 | 1,39 | 1,41 | -12,42% | - |
| 19.05.2025 | 1,59 | 1,63 | 1,56 | 1,61 | 1,90% | - |
| 16.05.2025 | 1,61 | 1,64 | 1,58 | 1,58 | -2,17% | - |
| 15.05.2025 | 1,56 | 1,65 | 1,54 | 1,62 | 3,19% | - |
| 14.05.2025 | 1,53 | 1,64 | 1,53 | 1,57 | 1,95% | - |
| 13.05.2025 | 1,53 | 1,77 | 1,47 | 1,54 | 0,99% | - |
| 12.05.2025 | 1,43 | 1,66 | 1,41 | 1,52 | 2,36% | - |
| 09.05.2025 | 1,42 | 1,53 | 1,41 | 1,49 | 1,02% | - |
| 08.05.2025 | 1,42 | 1,47 | 1,30 | 1,47 | 1,73% | - |
| 07.05.2025 | 1,40 | 1,52 | 1,28 | 1,45 | 3,21% | - |
| 06.05.2025 | 1,43 | 1,49 | 1,37 | 1,40 | -5,72% | - |
| 05.05.2025 | 1,40 | 1,55 | 1,34 | 1,49 | 5,32% | - |
| 02.05.2025 | 1,34 | 1,44 | 1,34 | 1,41 | 4,83% | - |
| 30.04.2025 | 1,26 | 1,35 | 1,24 | 1,35 | 8,91% | - |
| 29.04.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -1,98% | - |
| 28.04.2025 | 1,22 | 1,29 | 1,22 | 1,26 | 0,00% | - |
| 25.04.2025 | 1,22 | 1,27 | 1,22 | 1,26 | 2,86% | - |
| 24.04.2025 | 1,31 | 1,32 | 1,20 | 1,23 | -5,04% | - |
| 23.04.2025 | 1,27 | 1,33 | 1,25 | 1,29 | 1,57% | - |
| 22.04.2025 | 1,35 | 1,46 | 1,27 | 1,27 | -8,96% | - |
| 17.04.2025 | 1,40 | 1,48 | 1,35 | 1,40 | -0,36% | - |
| 16.04.2025 | 1,40 | 1,69 | 1,33 | 1,40 | -1,75% | - |
| 15.04.2025 | 1,36 | 1,48 | 1,30 | 1,43 | 5,17% | - |
| 14.04.2025 | 1,37 | 1,41 | 1,33 | 1,36 | -0,37% | - |
| 11.04.2025 | 1,32 | 1,37 | 1,26 | 1,36 | 1,87% | - |
| 10.04.2025 | 1,32 | 1,44 | 1,23 | 1,34 | 3,09% | - |
| 09.04.2025 | 1,32 | 1,38 | 1,24 | 1,30 | -2,63% | - |
| 08.04.2025 | 1,40 | 1,46 | 1,33 | 1,33 | -6,01% | - |
| 07.04.2025 | 1,44 | 1,55 | 1,37 | 1,42 | -2,08% | - |
| 04.04.2025 | 1,48 | 1,53 | 1,42 | 1,45 | -2,36% | 2.500,00 |
| 03.04.2025 | 1,51 | 1,59 | 1,36 | 1,48 | -1,33% | - |
| 02.04.2025 | 1,68 | 1,68 | 1,39 | 1,50 | -10,98% | - |
| 01.04.2025 | 1,41 | 1,73 | 1,23 | 1,69 | 19,50% | - |
| 31.03.2025 | 1,44 | 1,49 | 1,39 | 1,41 | -1,74% | - |
| 28.03.2025 | 1,54 | 1,58 | 1,41 | 1,44 | -7,72% | - |
| 27.03.2025 | 1,56 | 1,59 | 1,27 | 1,56 | -0,32% | - |
| 26.03.2025 | 1,52 | 1,67 | 1,52 | 1,56 | 1,30% | - |
| 25.03.2025 | 1,64 | 1,69 | 1,54 | 1,54 | -6,67% | - |
| 24.03.2025 | 1,56 | 1,67 | 1,56 | 1,65 | 6,45% | - |
| 21.03.2025 | 1,64 | 1,67 | 1,55 | 1,55 | -4,91% | - |
| 20.03.2025 | 1,67 | 1,69 | 1,62 | 1,63 | -0,61% | - |
| 19.03.2025 | 1,63 | 1,73 | 1,63 | 1,64 | 0,00% | - |
| 18.03.2025 | 1,66 | 1,75 | 1,63 | 1,64 | -1,20% | - |
| 17.03.2025 | 1,59 | 1,76 | 1,59 | 1,66 | 1,84% | - |
| 14.03.2025 | 1,82 | 1,86 | 1,60 | 1,63 | -10,44% | - |
| 13.03.2025 | 1,84 | 1,86 | 1,68 | 1,82 | -1,09% | - |
| 12.03.2025 | 1,75 | 1,89 | 1,69 | 1,84 | 0,55% | - |
| 11.03.2025 | 1,86 | 1,89 | 1,72 | 1,83 | -1,88% | - |
| 10.03.2025 | 1,87 | 1,95 | 1,86 | 1,87 | -2,86% | - |
| 07.03.2025 | 1,91 | 1,95 | 1,89 | 1,92 | 0,52% | - |
| 06.03.2025 | 1,90 | 1,98 | 1,87 | 1,91 | -0,78% | - |
| 05.03.2025 | 1,93 | 2,04 | 1,88 | 1,93 | -0,26% | - |
| 04.03.2025 | 1,95 | 1,97 | 1,93 | 1,93 | -1,28% | - |
| 03.03.2025 | 1,94 | 1,97 | 1,92 | 1,96 | -1,01% | - |
| 28.02.2025 | 1,95 | 2,06 | 1,95 | 1,98 | 1,28% | - |
| 27.02.2025 | 1,89 | 2,13 | 1,89 | 1,95 | 1,04% | - |
| 26.02.2025 | 1,91 | 2,00 | 1,90 | 1,93 | 0,52% | - |
| 25.02.2025 | 1,89 | 2,00 | 1,89 | 1,92 | 1,32% | - |
| 24.02.2025 | 1,98 | 2,03 | 1,87 | 1,90 | -5,01% | - |
| 21.02.2025 | 1,94 | 2,02 | 1,91 | 2,00 | 2,84% | - |
| 20.02.2025 | 1,87 | 1,99 | 1,86 | 1,94 | 2,11% | - |
| 19.02.2025 | 1,83 | 1,96 | 1,78 | 1,90 | 5,85% | - |
| 18.02.2025 | 1,69 | 1,87 | 1,68 | 1,80 | 6,53% | - |
| 17.02.2025 | 1,68 | 1,69 | 1,68 | 1,69 | -0,59% | - |
| 14.02.2025 | 1,70 | 1,76 | 1,66 | 1,70 | 0,00% | - |
| 13.02.2025 | 1,67 | 1,73 | 1,56 | 1,70 | 1,50% | - |
| 12.02.2025 | 1,67 | 1,73 | 1,67 | 1,67 | -0,89% | - |
| 11.02.2025 | 1,65 | 1,70 | 1,65 | 1,69 | 0,00% | - |
| 10.02.2025 | 1,67 | 1,72 | 1,60 | 1,69 | -1,17% | - |
| 07.02.2025 | 1,71 | 1,74 | 1,68 | 1,71 | -0,29% | - |
| 06.02.2025 | 1,76 | 1,77 | 1,68 | 1,71 | -3,12% | - |
| 05.02.2025 | 1,81 | 1,81 | 1,76 | 1,77 | -2,49% | - |
| 04.02.2025 | 1,86 | 1,86 | 1,79 | 1,81 | -3,21% | - |
| 03.02.2025 | 1,83 | 1,90 | 1,80 | 1,87 | 5,95% | - |
| 31.01.2025 | 1,78 | 1,96 | 1,76 | 1,77 | -2,75% | - |
| 30.01.2025 | 1,78 | 1,85 | 1,74 | 1,82 | 2,25% | - |
| 29.01.2025 | 1,79 | 1,88 | 1,72 | 1,78 | -2,47% | - |
| 28.01.2025 | 1,76 | 1,89 | 1,76 | 1,82 | 4,60% | - |
| 27.01.2025 | 1,84 | 2,15 | 1,71 | 1,74 | -6,45% | - |
| 24.01.2025 | 1,81 | 1,98 | 1,78 | 1,86 | 3,05% | - |
| 23.01.2025 | 1,74 | 1,81 | 1,73 | 1,81 | 4,03% | - |
| 22.01.2025 | 1,70 | 1,76 | 1,53 | 1,74 | 1,17% | - |
| 21.01.2025 | 1,77 | 1,79 | 1,71 | 1,72 | -3,11% | - |
| 20.01.2025 | 1,79 | 1,79 | 1,77 | 1,77 | -2,75% | - |
| 17.01.2025 | 1,79 | 1,83 | 1,76 | 1,82 | 2,82% | - |
| 16.01.2025 | 1,79 | 1,81 | 1,73 | 1,77 | -0,84% | - |
| 15.01.2025 | 1,75 | 1,82 | 1,72 | 1,79 | 1,71% | - |
| 14.01.2025 | 1,74 | 1,82 | 1,74 | 1,76 | -3,57% | - |