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 | 2,75 | 2,76 | 2,75 | 2,76 | -0,72% | - |
| 19.02.2026 | 2,80 | 2,82 | 2,78 | 2,78 | 0,00% | - |
| 18.02.2026 | 2,77 | 2,78 | 2,77 | 2,78 | 1,83% | - |
| 17.02.2026 | 2,74 | 2,74 | 2,73 | 2,73 | -1,09% | - |
| 16.02.2026 | 2,74 | 2,76 | 2,74 | 2,76 | 3,76% | - |
| 13.02.2026 | 2,38 | 2,67 | 2,31 | 2,66 | 10,37% | - |
| 12.02.2026 | 2,61 | 2,62 | 2,29 | 2,41 | -2,03% | - |
| 11.02.2026 | 2,51 | 2,51 | 2,46 | 2,46 | 9,82% | - |
| 10.02.2026 | 2,24 | 2,28 | 2,21 | 2,24 | 0,45% | - |
| 09.02.2026 | 2,23 | 2,41 | 2,22 | 2,23 | 3,72% | - |
| 06.02.2026 | 2,16 | 2,16 | 2,15 | 2,15 | -8,90% | - |
| 04.02.2026 | 2,50 | 2,62 | 2,32 | 2,36 | 1,29% | - |
| 03.02.2026 | 2,49 | 2,61 | 2,33 | 2,33 | 1,30% | - |
| 02.02.2026 | 2,32 | 2,32 | 2,29 | 2,30 | -5,74% | - |
| 30.01.2026 | 2,46 | 2,49 | 2,43 | 2,44 | 5,63% | - |
| 29.01.2026 | 2,37 | 2,37 | 2,31 | 2,31 | 11,59% | - |
| 28.01.2026 | 2,08 | 2,08 | 2,06 | 2,07 | -1,90% | - |
| 27.01.2026 | 2,06 | 2,12 | 2,04 | 2,11 | -3,21% | - |
| 26.01.2026 | 2,12 | 2,18 | 1,90 | 2,18 | -3,54% | - |
| 23.01.2026 | 1,74 | 2,38 | 1,70 | 2,26 | 55,86% | - |
| 22.01.2026 | 1,46 | 1,46 | 1,45 | 1,45 | -9,09% | - |
| 21.01.2026 | 1,59 | 1,60 | 1,59 | 1,60 | -5,06% | - |
| 20.01.2026 | 1,67 | 1,68 | 1,67 | 1,68 | 0,00% | - |
| 19.01.2026 | 1,68 | 1,68 | 1,67 | 1,68 | 1,51% | - |
| 16.01.2026 | 1,65 | 1,66 | 1,65 | 1,66 | 7,12% | - |
| 15.01.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 6,19% | - |
| 14.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 5,43% | - |
| 12.01.2026 | 1,32 | 1,38 | 1,30 | 1,38 | -4,83% | - |
| 09.01.2026 | 1,42 | 1,45 | 1,42 | 1,45 | 1,40% | - |
| 08.01.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -8,04% | - |
| 07.01.2026 | 1,57 | 1,57 | 1,56 | 1,56 | 2,64% | - |
| 06.01.2026 | 1,50 | 1,52 | 1,50 | 1,52 | -3,81% | - |
| 05.01.2026 | 1,57 | 1,58 | 1,57 | 1,58 | -1,87% | - |
| 02.01.2026 | 1,52 | 1,61 | 1,52 | 1,61 | 5,59% | - |
| 29.12.2025 | 1,51 | 1,61 | 1,51 | 1,52 | -5,00% | - |
| 23.12.2025 | 1,58 | 1,63 | 1,57 | 1,60 | 2,89% | - |
| 22.12.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 0,00% | - |
| 19.12.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 18.12.2025 | 1,56 | 1,65 | 1,56 | 1,59 | -3,06% | - |
| 17.12.2025 | 1,57 | 1,66 | 1,57 | 1,64 | 9,36% | - |
| 15.12.2025 | 1,49 | 1,50 | 1,49 | 1,50 | -1,97% | - |
| 12.12.2025 | 1,50 | 1,55 | 1,40 | 1,53 | -1,29% | - |
| 11.12.2025 | 1,59 | 1,59 | 1,55 | 1,55 | -6,08% | - |
| 10.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -3,80% | - |
| 09.12.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 0,00% | - |
| 08.12.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -3,39% | - |
| 04.12.2025 | 1,76 | 1,77 | 1,74 | 1,77 | 2,61% | - |
| 03.12.2025 | 1,71 | 1,77 | 1,69 | 1,73 | 6,81% | - |
| 02.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -4,44% | - |
| 01.12.2025 | 1,74 | 1,79 | 1,69 | 1,69 | -5,85% | - |
| 28.11.2025 | 1,84 | 1,84 | 1,76 | 1,80 | 0,00% | - |
| 26.11.2025 | 1,72 | 1,80 | 1,62 | 1,80 | 10,80% | 90,00 |
| 25.11.2025 | 1,64 | 1,76 | 1,57 | 1,62 | 3,51% | - |
| 24.11.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 1,62% | - |
| 21.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -3,14% | - |
| 20.11.2025 | 1,58 | 1,59 | 1,58 | 1,59 | -5,64% | - |
| 19.11.2025 | 1,72 | 1,72 | 1,66 | 1,69 | 7,32% | - |
| 18.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,57% | - |
| 17.11.2025 | 1,57 | 1,60 | 1,57 | 1,60 | 3,24% | - |
| 14.11.2025 | 1,54 | 1,55 | 1,54 | 1,55 | -0,96% | - |
| 13.11.2025 | 1,53 | 1,70 | 1,51 | 1,56 | 5,05% | - |
| 12.11.2025 | 1,48 | 1,50 | 1,41 | 1,49 | -7,76% | - |
| 11.11.2025 | 1,37 | 1,73 | 1,36 | 1,61 | 24,32% | - |
| 10.11.2025 | 1,22 | 1,38 | 1,22 | 1,30 | -9,44% | - |
| 07.11.2025 | 1,40 | 1,46 | 1,39 | 1,43 | 5,54% | - |
| 06.11.2025 | 1,31 | 1,37 | 1,30 | 1,36 | 0,00% | - |
| 05.11.2025 | 1,53 | 1,53 | 1,29 | 1,36 | -9,97% | - |
| 04.11.2025 | 1,55 | 1,55 | 1,50 | 1,51 | -2,59% | - |
| 03.11.2025 | 1,53 | 1,55 | 1,53 | 1,55 | -9,65% | - |
| 31.10.2025 | 1,66 | 1,74 | 1,61 | 1,71 | 9,62% | - |
| 30.10.2025 | 1,56 | 1,62 | 1,56 | 1,56 | 0,00% | - |
| 29.10.2025 | 1,54 | 1,58 | 1,52 | 1,56 | -0,32% | - |
| 28.10.2025 | 1,58 | 1,70 | 1,53 | 1,57 | -0,63% | - |
| 27.10.2025 | 1,58 | 1,58 | 1,57 | 1,58 | 1,29% | - |
| 24.10.2025 | 1,54 | 1,61 | 1,49 | 1,56 | 2,30% | - |
| 23.10.2025 | 1,50 | 1,54 | 1,50 | 1,52 | -3,49% | - |
| 22.10.2025 | 1,63 | 1,73 | 1,57 | 1,58 | -2,17% | - |
| 20.10.2025 | 1,51 | 1,63 | 1,51 | 1,61 | 3,54% | - |
| 17.10.2025 | 1,55 | 1,57 | 1,51 | 1,56 | -0,64% | - |
| 16.10.2025 | 1,55 | 1,63 | 1,51 | 1,57 | -2,80% | - |
| 15.10.2025 | 1,60 | 1,63 | 1,59 | 1,61 | 0,31% | - |
| 14.10.2025 | 1,66 | 1,70 | 1,52 | 1,61 | -4,18% | - |
| 13.10.2025 | 1,69 | 1,72 | 1,63 | 1,68 | 1,82% | - |
| 10.10.2025 | 1,69 | 1,75 | 1,59 | 1,65 | -2,66% | - |
| 09.10.2025 | 1,68 | 1,75 | 1,63 | 1,69 | -1,17% | - |
| 08.10.2025 | 1,71 | 1,79 | 1,69 | 1,71 | 2,09% | - |
| 07.10.2025 | 1,71 | 1,78 | 1,60 | 1,68 | -1,76% | - |
| 06.10.2025 | 1,69 | 1,75 | 1,67 | 1,71 | -0,87% | - |
| 03.10.2025 | 1,65 | 1,73 | 1,59 | 1,72 | 1,18% | - |
| 02.10.2025 | 1,70 | 1,71 | 1,70 | 1,70 | 0,59% | - |
| 01.10.2025 | 1,70 | 1,70 | 1,69 | 1,69 | -1,46% | - |
| 30.09.2025 | 1,73 | 1,73 | 1,72 | 1,72 | 2,39% | - |
| 29.09.2025 | 1,68 | 1,69 | 1,68 | 1,68 | -3,18% | - |
| 26.09.2025 | 1,71 | 1,76 | 1,71 | 1,73 | -0,57% | - |
| 25.09.2025 | 1,75 | 1,83 | 1,71 | 1,74 | 0,00% | - |
| 24.09.2025 | 1,72 | 1,74 | 1,72 | 1,74 | -1,42% | - |
| 23.09.2025 | 1,74 | 1,80 | 1,70 | 1,77 | 2,62% | - |
| 22.09.2025 | 1,75 | 1,80 | 1,68 | 1,72 | -2,27% | - |
| 19.09.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -2,22% | - |
| 18.09.2025 | 1,73 | 1,86 | 1,73 | 1,80 | 1,69% | - |