2,020€
6,04%
Echtzeit-Aktienkurs Adagene Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Adagene Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,92 | 2,11 | 1,82 | 2,02 | 6,04% | - |
| 18.09.2024 | 2,10 | 2,57 | 1,88 | 1,91 | -13,41% | - |
| 17.09.2024 | 2,47 | 2,60 | 1,65 | 2,20 | -14,06% | - |
| 16.09.2024 | 3,15 | 3,69 | 2,48 | 2,56 | -17,68% | - |
| 13.09.2024 | 2,70 | 3,11 | 2,70 | 3,11 | 13,92% | - |
| 12.09.2024 | 2,82 | 2,82 | 2,65 | 2,73 | 1,11% | - |
| 11.09.2024 | 2,80 | 2,80 | 2,63 | 2,70 | -0,74% | - |
| 10.09.2024 | 2,62 | 2,80 | 2,62 | 2,72 | 1,87% | - |
| 09.09.2024 | 2,37 | 2,69 | 2,37 | 2,67 | 5,95% | - |
| 06.09.2024 | 2,57 | 2,70 | 2,51 | 2,52 | -5,26% | - |
| 05.09.2024 | 2,58 | 2,66 | 2,54 | 2,66 | 0,76% | - |
| 04.09.2024 | 2,72 | 2,81 | 2,60 | 2,64 | -2,94% | - |
| 03.09.2024 | 2,52 | 2,73 | 2,41 | 2,72 | 7,51% | - |
| 02.09.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -1,56% | - |
| 30.08.2024 | 2,62 | 2,63 | 2,57 | 2,57 | -1,91% | - |
| 29.08.2024 | 2,57 | 2,67 | 2,54 | 2,62 | 0,77% | - |
| 28.08.2024 | 2,70 | 2,70 | 2,58 | 2,60 | 0,00% | - |
| 27.08.2024 | 2,68 | 2,81 | 2,56 | 2,60 | -1,89% | - |
| 26.08.2024 | 2,64 | 2,66 | 2,53 | 2,65 | 0,38% | - |
| 23.08.2024 | 2,44 | 2,86 | 2,29 | 2,64 | 8,64% | - |
| 22.08.2024 | 2,26 | 2,43 | 2,14 | 2,43 | 5,19% | - |
| 21.08.2024 | 2,33 | 2,37 | 2,31 | 2,31 | -0,43% | - |
| 20.08.2024 | 2,37 | 2,37 | 2,29 | 2,32 | -1,69% | - |
| 19.08.2024 | 2,26 | 2,36 | 2,19 | 2,36 | 6,31% | - |
| 16.08.2024 | 2,35 | 2,36 | 2,22 | 2,22 | -4,72% | - |
| 15.08.2024 | 2,20 | 2,34 | 2,20 | 2,33 | 1,75% | - |
| 14.08.2024 | 2,23 | 2,35 | 2,22 | 2,29 | 1,78% | - |
| 13.08.2024 | 2,14 | 2,26 | 2,13 | 2,25 | 2,74% | - |
| 12.08.2024 | 2,04 | 2,21 | 2,04 | 2,19 | 1,86% | - |
| 09.08.2024 | 2,26 | 2,27 | 2,13 | 2,15 | -2,71% | - |
| 08.08.2024 | 2,10 | 2,28 | 2,09 | 2,21 | 1,84% | - |
| 07.08.2024 | 2,18 | 2,35 | 2,12 | 2,17 | -0,91% | - |
| 06.08.2024 | 2,39 | 2,41 | 2,04 | 2,19 | -4,78% | - |
| 05.08.2024 | 2,47 | 2,48 | 2,12 | 2,30 | -7,63% | - |
| 02.08.2024 | 2,39 | 2,49 | 2,22 | 2,49 | 5,51% | - |
| 01.08.2024 | 2,37 | 2,48 | 2,30 | 2,36 | 7,27% | - |
| 31.07.2024 | 2,08 | 2,23 | 1,95 | 2,20 | 3,77% | - |
| 30.07.2024 | 2,16 | 2,32 | 2,08 | 2,12 | -6,19% | - |
| 29.07.2024 | 2,33 | 2,36 | 2,22 | 2,26 | -2,59% | - |
| 26.07.2024 | 2,33 | 2,37 | 2,32 | 2,32 | -0,85% | - |
| 25.07.2024 | 2,53 | 2,53 | 2,34 | 2,34 | -7,51% | - |
| 24.07.2024 | 2,41 | 2,53 | 2,36 | 2,53 | 4,55% | - |
| 23.07.2024 | 2,41 | 2,45 | 2,33 | 2,42 | -2,02% | - |
| 22.07.2024 | 2,31 | 2,51 | 2,30 | 2,47 | 5,11% | - |
| 19.07.2024 | 2,37 | 2,39 | 2,31 | 2,35 | -2,89% | - |
| 18.07.2024 | 2,39 | 2,52 | 2,36 | 2,42 | 2,11% | - |
| 17.07.2024 | 2,39 | 2,49 | 2,37 | 2,37 | -5,58% | - |
| 16.07.2024 | 2,51 | 2,58 | 2,44 | 2,51 | -1,95% | - |
| 15.07.2024 | 2,54 | 2,64 | 2,48 | 2,56 | 1,99% | - |
| 12.07.2024 | 2,49 | 2,64 | 2,49 | 2,51 | 1,21% | - |
| 11.07.2024 | 2,55 | 2,61 | 2,48 | 2,48 | -5,34% | - |
| 10.07.2024 | 2,54 | 2,64 | 2,54 | 2,62 | 3,15% | - |
| 09.07.2024 | 2,61 | 2,61 | 2,48 | 2,54 | -0,39% | - |
| 08.07.2024 | 2,61 | 2,68 | 2,54 | 2,55 | -4,14% | - |
| 05.07.2024 | 2,67 | 2,67 | 2,57 | 2,66 | -0,37% | - |
| 04.07.2024 | 2,69 | 2,69 | 2,67 | 2,67 | -0,37% | - |
| 03.07.2024 | 2,78 | 2,78 | 2,66 | 2,68 | -2,19% | - |
| 02.07.2024 | 2,84 | 2,84 | 2,74 | 2,74 | -4,20% | - |
| 01.07.2024 | 2,85 | 2,88 | 2,76 | 2,86 | 0,00% | - |
| 28.06.2024 | 2,88 | 2,89 | 2,82 | 2,86 | 0,00% | - |
| 27.06.2024 | 2,80 | 2,95 | 2,68 | 2,86 | 1,42% | - |
| 26.06.2024 | 2,64 | 2,83 | 2,64 | 2,82 | 5,62% | - |
| 25.06.2024 | 2,72 | 2,72 | 2,67 | 2,67 | -5,32% | - |
| 24.06.2024 | 2,88 | 2,94 | 2,59 | 2,82 | 1,08% | - |
| 21.06.2024 | 2,90 | 2,90 | 2,68 | 2,79 | -1,41% | - |
| 20.06.2024 | 2,48 | 2,85 | 2,30 | 2,83 | 14,57% | - |
| 19.06.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 18.06.2024 | 2,35 | 2,47 | 2,32 | 2,47 | 5,56% | - |
| 17.06.2024 | 2,51 | 2,56 | 2,33 | 2,34 | -10,34% | - |
| 14.06.2024 | 2,62 | 2,62 | 2,60 | 2,61 | -0,38% | - |
| 13.06.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | 720,00 |
| 12.06.2024 | 2,73 | 2,73 | 2,58 | 2,66 | -1,12% | - |
| 11.06.2024 | 2,64 | 2,74 | 2,64 | 2,69 | -0,37% | - |
| 10.06.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -1,10% | 600,00 |
| 07.06.2024 | 2,75 | 2,76 | 2,66 | 2,73 | 1,11% | - |
| 06.06.2024 | 2,57 | 2,82 | 2,57 | 2,70 | 7,57% | - |
| 05.06.2024 | 2,45 | 2,60 | 2,34 | 2,51 | 3,72% | - |
| 04.06.2024 | 2,45 | 2,48 | 2,36 | 2,42 | -1,22% | - |
| 03.06.2024 | 2,59 | 2,63 | 2,45 | 2,45 | -6,13% | - |
| 31.05.2024 | 2,39 | 2,61 | 2,27 | 2,61 | 9,21% | - |
| 30.05.2024 | 2,43 | 2,43 | 2,38 | 2,39 | -2,05% | - |
| 29.05.2024 | 2,33 | 2,50 | 2,31 | 2,44 | 1,67% | - |
| 28.05.2024 | 2,36 | 2,59 | 2,36 | 2,40 | 1,27% | - |
| 27.05.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -4,05% | - |
| 24.05.2024 | 2,58 | 2,58 | 2,44 | 2,47 | -2,76% | - |
| 23.05.2024 | 2,41 | 2,54 | 2,13 | 2,54 | 4,10% | - |
| 22.05.2024 | 2,39 | 2,46 | 2,22 | 2,44 | 2,52% | - |
| 21.05.2024 | 2,39 | 2,48 | 2,35 | 2,38 | -2,46% | - |
| 20.05.2024 | 2,35 | 2,48 | 2,34 | 2,44 | -0,81% | - |
| 17.05.2024 | 2,37 | 2,46 | 2,29 | 2,46 | 1,65% | - |
| 16.05.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | 500,00 |
| 15.05.2024 | 2,45 | 2,48 | 2,26 | 2,36 | -1,26% | - |
| 14.05.2024 | 2,06 | 2,40 | 1,99 | 2,39 | 13,81% | - |
| 13.05.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 1,45% | 715,00 |
| 10.05.2024 | 1,98 | 2,09 | 1,87 | 2,07 | 2,22% | - |
| 09.05.2024 | 2,02 | 2,12 | 1,99 | 2,03 | -1,70% | - |
| 08.05.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | 1.876,00 |
| 07.05.2024 | 2,14 | 2,20 | 1,97 | 2,06 | -5,94% | - |
| 06.05.2024 | 2,24 | 2,28 | 2,13 | 2,19 | -1,79% | - |
| 03.05.2024 | 2,26 | 2,31 | 2,21 | 2,23 | -1,33% | - |