1,975€
1,80%
Echtzeit-Aktienkurs ADAGENE INC. SP.ADR
Bid:
Ask:
Aktienkurse zur ADAGENE INC. SP.ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.01.2025 | 1,89 | 1,90 | 1,79 | 1,82 | -3,96% | - |
| 10.01.2025 | 1,89 | 1,99 | 1,85 | 1,90 | 0,26% | - |
| 09.01.2025 | 1,89 | 1,90 | 1,89 | 1,89 | -1,31% | - |
| 08.01.2025 | 1,96 | 2,00 | 1,88 | 1,92 | -2,05% | - |
| 07.01.2025 | 1,91 | 1,97 | 1,81 | 1,96 | 1,56% | - |
| 06.01.2025 | 1,96 | 1,99 | 1,92 | 1,93 | -3,51% | - |
| 03.01.2025 | 2,02 | 2,04 | 1,94 | 2,00 | 0,25% | - |
| 02.01.2025 | 1,92 | 2,02 | 1,91 | 1,99 | -7,87% | 500,00 |
| 30.12.2024 | 1,88 | 2,17 | 1,87 | 2,16 | 12,50% | - |
| 27.12.2024 | 1,88 | 2,01 | 1,81 | 1,92 | 4,63% | - |
| 23.12.2024 | 1,98 | 2,04 | 1,73 | 1,84 | -2,39% | - |
| 20.12.2024 | 1,94 | 2,05 | 1,86 | 1,88 | -3,09% | 5.000,00 |
| 19.12.2024 | 2,00 | 2,06 | 1,93 | 1,94 | -2,27% | - |
| 18.12.2024 | 2,00 | 2,27 | 1,96 | 1,99 | -1,49% | - |
| 17.12.2024 | 2,04 | 2,04 | 1,93 | 2,02 | 1,77% | - |
| 16.12.2024 | 1,96 | 2,04 | 1,93 | 1,98 | -0,75% | - |
| 13.12.2024 | 2,02 | 2,14 | 1,95 | 2,00 | -1,24% | - |
| 12.12.2024 | 2,06 | 2,09 | 1,93 | 2,02 | -1,94% | - |
| 11.12.2024 | 2,29 | 2,43 | 1,97 | 2,06 | -10,04% | - |
| 10.12.2024 | 1,91 | 2,29 | 1,91 | 2,29 | 19,90% | - |
| 09.12.2024 | 1,95 | 2,02 | 1,73 | 1,91 | -1,80% | - |
| 06.12.2024 | 2,04 | 2,11 | 1,92 | 1,95 | -4,66% | - |
| 05.12.2024 | 2,08 | 2,14 | 1,95 | 2,04 | -1,92% | - |
| 04.12.2024 | 2,20 | 2,23 | 2,07 | 2,08 | -5,02% | - |
| 03.12.2024 | 2,10 | 2,30 | 2,08 | 2,19 | 0,46% | - |
| 02.12.2024 | 2,22 | 2,45 | 2,07 | 2,18 | -1,80% | - |
| 29.11.2024 | 2,20 | 2,22 | 2,16 | 2,22 | 0,91% | - |
| 28.11.2024 | 2,20 | 2,20 | 2,19 | 2,20 | 2,80% | - |
| 27.11.2024 | 2,12 | 2,32 | 2,10 | 2,14 | -0,93% | - |
| 26.11.2024 | 2,16 | 2,24 | 2,10 | 2,16 | 0,00% | - |
| 25.11.2024 | 2,12 | 2,21 | 2,10 | 2,16 | 0,93% | - |
| 22.11.2024 | 2,16 | 2,26 | 2,08 | 2,14 | -0,93% | - |
| 21.11.2024 | 1,98 | 2,22 | 1,98 | 2,16 | 7,20% | - |
| 20.11.2024 | 2,10 | 2,15 | 2,01 | 2,02 | -4,95% | - |
| 19.11.2024 | 2,12 | 2,28 | 2,03 | 2,12 | 0,95% | - |
| 18.11.2024 | 2,10 | 2,25 | 1,94 | 2,10 | 0,00% | - |
| 15.11.2024 | 2,24 | 2,33 | 2,03 | 2,10 | -5,83% | - |
| 14.11.2024 | 2,24 | 2,34 | 2,15 | 2,23 | 1,36% | - |
| 13.11.2024 | 2,32 | 2,45 | 2,12 | 2,20 | -3,51% | - |
| 12.11.2024 | 2,28 | 2,45 | 2,26 | 2,28 | -5,00% | - |
| 11.11.2024 | 2,46 | 2,71 | 2,40 | 2,40 | -8,05% | - |
| 08.11.2024 | 2,85 | 2,90 | 2,47 | 2,61 | -8,42% | - |
| 07.11.2024 | 2,85 | 2,85 | 2,70 | 2,85 | 0,71% | - |
| 06.11.2024 | 2,85 | 2,96 | 2,73 | 2,83 | 1,43% | - |
| 05.11.2024 | 2,81 | 2,84 | 2,67 | 2,79 | -0,71% | - |
| 04.11.2024 | 2,76 | 2,86 | 2,63 | 2,81 | 3,31% | - |
| 01.11.2024 | 2,63 | 2,79 | 2,52 | 2,72 | 2,64% | - |
| 31.10.2024 | 2,91 | 2,91 | 2,48 | 2,65 | -8,93% | - |
| 30.10.2024 | 2,87 | 2,94 | 2,68 | 2,91 | 0,69% | - |
| 29.10.2024 | 2,81 | 2,90 | 2,64 | 2,89 | 3,21% | - |
| 28.10.2024 | 2,79 | 2,88 | 2,71 | 2,80 | 0,36% | - |
| 25.10.2024 | 2,69 | 2,83 | 2,51 | 2,79 | 5,28% | - |
| 24.10.2024 | 2,65 | 2,70 | 2,41 | 2,65 | 0,00% | - |
| 23.10.2024 | 2,66 | 2,66 | 2,49 | 2,65 | 1,15% | - |
| 22.10.2024 | 2,52 | 2,64 | 2,36 | 2,62 | 3,56% | - |
| 21.10.2024 | 2,41 | 2,53 | 2,31 | 2,53 | 4,98% | - |
| 18.10.2024 | 2,23 | 2,44 | 2,21 | 2,41 | 5,24% | - |
| 17.10.2024 | 2,21 | 2,33 | 2,13 | 2,29 | 2,69% | - |
| 16.10.2024 | 2,17 | 2,30 | 2,09 | 2,23 | 2,76% | - |
| 15.10.2024 | 2,05 | 2,18 | 2,02 | 2,17 | 6,37% | - |
| 14.10.2024 | 1,94 | 2,06 | 1,94 | 2,04 | 3,55% | - |
| 11.10.2024 | 1,99 | 2,06 | 1,94 | 1,97 | -2,96% | - |
| 10.10.2024 | 1,98 | 2,09 | 1,95 | 2,03 | 2,53% | - |
| 09.10.2024 | 2,03 | 2,05 | 1,92 | 1,98 | 0,25% | - |
| 08.10.2024 | 2,03 | 2,28 | 1,95 | 1,98 | -3,66% | - |
| 07.10.2024 | 2,02 | 2,24 | 1,98 | 2,05 | 0,74% | - |
| 04.10.2024 | 2,06 | 2,21 | 2,01 | 2,04 | -2,16% | - |
| 03.10.2024 | 2,13 | 2,21 | 2,03 | 2,08 | -3,26% | - |
| 02.10.2024 | 1,97 | 2,16 | 1,96 | 2,15 | 8,31% | - |
| 01.10.2024 | 2,00 | 2,04 | 1,92 | 1,99 | 0,51% | - |
| 30.09.2024 | 2,01 | 2,09 | 1,97 | 1,98 | -1,25% | - |