2,025€
6,58%
Echtzeit-Aktienkurs Adagene Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Adagene Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,91 | 2,11 | 1,82 | 2,03 | 6,58% | - |
| 18.09.2024 | 2,11 | 2,50 | 1,86 | 1,90 | -14,03% | - |
| 17.09.2024 | 2,48 | 2,59 | 1,80 | 2,21 | -14,34% | - |
| 16.09.2024 | 3,15 | 3,61 | 2,48 | 2,58 | -16,50% | - |
| 13.09.2024 | 2,74 | 3,13 | 2,67 | 3,09 | 13,19% | - |
| 12.09.2024 | 2,81 | 2,83 | 2,65 | 2,73 | -1,80% | 850,00 |
| 11.09.2024 | 2,77 | 2,85 | 2,62 | 2,78 | 0,36% | - |
| 10.09.2024 | 2,64 | 2,80 | 2,61 | 2,77 | 1,84% | - |
| 09.09.2024 | 2,50 | 2,72 | 2,37 | 2,72 | 7,51% | - |
| 06.09.2024 | 2,67 | 2,71 | 2,50 | 2,53 | -4,89% | - |
| 05.09.2024 | 2,62 | 2,69 | 2,54 | 2,66 | 1,53% | - |
| 04.09.2024 | 2,73 | 2,81 | 2,53 | 2,62 | -4,03% | - |
| 03.09.2024 | 2,53 | 2,77 | 2,37 | 2,73 | 7,91% | - |
| 02.09.2024 | 2,54 | 2,54 | 2,52 | 2,53 | -0,78% | - |
| 30.08.2024 | 2,62 | 2,64 | 2,55 | 2,55 | -2,30% | - |
| 29.08.2024 | 2,60 | 2,66 | 2,54 | 2,61 | 0,38% | - |
| 28.08.2024 | 2,68 | 2,73 | 2,56 | 2,60 | 0,00% | - |
| 27.08.2024 | 2,69 | 2,85 | 2,54 | 2,60 | -3,35% | - |
| 26.08.2024 | 2,64 | 2,69 | 2,53 | 2,69 | 1,13% | - |
| 23.08.2024 | 2,45 | 2,86 | 2,30 | 2,66 | 9,47% | - |
| 22.08.2024 | 2,27 | 2,44 | 2,15 | 2,43 | 5,19% | - |
| 21.08.2024 | 2,33 | 2,37 | 2,30 | 2,31 | 0,00% | - |
| 20.08.2024 | 2,39 | 2,40 | 2,29 | 2,31 | -2,94% | - |
| 19.08.2024 | 2,28 | 2,39 | 2,17 | 2,38 | 4,85% | - |
| 16.08.2024 | 2,33 | 2,36 | 2,22 | 2,27 | -2,99% | - |
| 15.08.2024 | 2,21 | 2,34 | 2,18 | 2,34 | 1,74% | - |
| 14.08.2024 | 2,25 | 2,35 | 2,21 | 2,30 | 2,22% | - |
| 13.08.2024 | 2,13 | 2,26 | 2,07 | 2,25 | 2,74% | - |
| 12.08.2024 | 2,04 | 2,24 | 2,02 | 2,19 | 1,39% | - |
| 09.08.2024 | 2,27 | 2,28 | 2,12 | 2,16 | 2,86% | - |
| 08.08.2024 | 2,11 | 2,25 | 2,09 | 2,10 | -3,23% | - |
| 07.08.2024 | 2,21 | 2,35 | 2,12 | 2,17 | -1,36% | - |
| 06.08.2024 | 2,37 | 2,41 | 2,06 | 2,20 | -4,76% | - |
| 05.08.2024 | 2,37 | 2,49 | 2,12 | 2,31 | -5,33% | - |
| 02.08.2024 | 2,40 | 2,49 | 2,24 | 2,44 | 2,95% | - |
| 01.08.2024 | 2,37 | 2,41 | 2,35 | 2,37 | 8,22% | - |
| 31.07.2024 | 2,09 | 2,35 | 1,96 | 2,19 | 2,82% | - |
| 30.07.2024 | 2,16 | 2,33 | 2,11 | 2,13 | -4,91% | - |
| 29.07.2024 | 2,31 | 2,44 | 2,22 | 2,24 | -3,03% | - |
| 26.07.2024 | 2,35 | 2,45 | 2,31 | 2,31 | -1,28% | - |
| 25.07.2024 | 2,52 | 2,54 | 2,33 | 2,34 | -7,87% | - |
| 24.07.2024 | 2,43 | 2,54 | 2,36 | 2,54 | 4,53% | - |
| 23.07.2024 | 2,42 | 2,55 | 2,33 | 2,43 | -2,02% | - |
| 22.07.2024 | 2,31 | 2,51 | 2,30 | 2,48 | 5,53% | - |
| 19.07.2024 | 2,37 | 2,43 | 2,31 | 2,35 | -4,47% | - |
| 18.07.2024 | 2,38 | 2,55 | 2,36 | 2,46 | 3,80% | - |
| 17.07.2024 | 2,39 | 2,53 | 2,37 | 2,37 | -2,47% | - |
| 16.07.2024 | 2,52 | 2,65 | 2,41 | 2,43 | -5,45% | - |
| 15.07.2024 | 2,54 | 2,66 | 2,48 | 2,57 | 1,98% | - |
| 12.07.2024 | 2,49 | 2,64 | 2,49 | 2,52 | -2,33% | - |
| 11.07.2024 | 2,55 | 2,62 | 2,48 | 2,58 | -1,90% | - |
| 10.07.2024 | 2,55 | 2,64 | 2,54 | 2,63 | 3,14% | - |
| 09.07.2024 | 2,61 | 2,68 | 2,48 | 2,55 | 0,00% | - |
| 08.07.2024 | 2,61 | 2,69 | 2,53 | 2,55 | -3,77% | - |
| 05.07.2024 | 2,67 | 2,75 | 2,57 | 2,65 | -0,75% | - |
| 04.07.2024 | 2,68 | 2,74 | 2,67 | 2,67 | -0,37% | - |
| 03.07.2024 | 2,78 | 2,85 | 2,66 | 2,68 | -2,90% | - |
| 02.07.2024 | 2,84 | 2,91 | 2,74 | 2,76 | -3,50% | - |
| 01.07.2024 | 2,86 | 2,93 | 2,75 | 2,86 | -0,35% | - |
| 28.06.2024 | 2,89 | 2,90 | 2,82 | 2,87 | 3,24% | - |
| 27.06.2024 | 2,81 | 2,95 | 2,68 | 2,78 | -1,77% | - |
| 26.06.2024 | 2,64 | 2,83 | 2,61 | 2,83 | 5,60% | - |
| 25.06.2024 | 2,72 | 2,75 | 2,63 | 2,68 | -2,90% | - |
| 24.06.2024 | 2,88 | 2,94 | 2,66 | 2,76 | -1,43% | - |
| 21.06.2024 | 2,91 | 2,91 | 2,69 | 2,80 | -1,06% | - |
| 20.06.2024 | 2,47 | 2,91 | 2,30 | 2,83 | 14,57% | - |
| 19.06.2024 | 2,48 | 2,48 | 2,47 | 2,47 | -0,40% | - |
| 18.06.2024 | 2,35 | 2,48 | 2,31 | 2,48 | 5,53% | - |
| 17.06.2024 | 2,50 | 2,60 | 2,33 | 2,35 | -6,37% | - |
| 14.06.2024 | 2,63 | 2,69 | 2,50 | 2,51 | -3,09% | - |
| 13.06.2024 | 2,67 | 2,68 | 2,58 | 2,59 | -3,00% | - |
| 12.06.2024 | 2,73 | 2,73 | 2,58 | 2,67 | -0,74% | - |
| 11.06.2024 | 2,66 | 2,73 | 2,64 | 2,69 | 0,37% | - |
| 10.06.2024 | 2,77 | 2,78 | 2,64 | 2,68 | -1,47% | 720,00 |
| 07.06.2024 | 2,76 | 2,76 | 2,64 | 2,72 | 0,74% | - |
| 06.06.2024 | 2,58 | 2,83 | 2,56 | 2,70 | 7,14% | - |
| 05.06.2024 | 2,45 | 2,55 | 2,34 | 2,52 | 3,70% | - |
| 04.06.2024 | 2,45 | 2,48 | 2,36 | 2,43 | -0,82% | - |
| 03.06.2024 | 2,58 | 2,66 | 2,45 | 2,45 | -5,77% | - |
| 31.05.2024 | 2,41 | 2,61 | 2,27 | 2,60 | 8,33% | - |
| 30.05.2024 | 2,44 | 2,46 | 2,38 | 2,40 | -1,64% | - |
| 29.05.2024 | 2,34 | 2,45 | 2,31 | 2,44 | 2,09% | - |
| 28.05.2024 | 2,37 | 2,53 | 2,36 | 2,39 | 0,84% | - |
| 27.05.2024 | 2,38 | 2,38 | 2,37 | 2,37 | -3,66% | - |
| 24.05.2024 | 2,58 | 2,60 | 2,44 | 2,46 | -1,60% | - |
| 23.05.2024 | 2,42 | 2,54 | 2,13 | 2,50 | 4,17% | - |
| 22.05.2024 | 2,40 | 2,47 | 2,28 | 2,40 | 0,84% | - |
| 21.05.2024 | 2,40 | 2,48 | 2,35 | 2,38 | -0,83% | - |
| 20.05.2024 | 2,34 | 2,48 | 2,32 | 2,40 | -1,64% | - |
| 17.05.2024 | 2,37 | 2,44 | 2,28 | 2,44 | 4,72% | - |
| 16.05.2024 | 2,44 | 2,52 | 2,23 | 2,33 | -2,10% | - |
| 15.05.2024 | 2,46 | 2,52 | 2,26 | 2,38 | -0,83% | - |
| 14.05.2024 | 2,08 | 2,40 | 1,99 | 2,40 | 15,38% | - |
| 13.05.2024 | 2,08 | 2,12 | 2,04 | 2,08 | 0,97% | - |
| 10.05.2024 | 1,98 | 2,08 | 1,87 | 2,06 | 4,30% | - |
| 09.05.2024 | 2,04 | 2,12 | 1,98 | 1,98 | -1,99% | - |
| 08.05.2024 | 2,10 | 2,14 | 1,98 | 2,02 | -2,18% | - |
| 07.05.2024 | 2,15 | 2,20 | 1,97 | 2,06 | -5,07% | - |
| 06.05.2024 | 2,24 | 2,31 | 2,13 | 2,17 | -3,13% | - |
| 03.05.2024 | 2,26 | 2,31 | 2,21 | 2,24 | -0,88% | - |