2,030€
0,50%
Echtzeit-Aktienkurs Adagene Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Adagene Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 1,83 | 2,05 | 1,82 | 1,89 | 0,80% | - |
| 04.09.2025 | 1,87 | 1,91 | 1,85 | 1,88 | -1,57% | - |
| 03.09.2025 | 1,82 | 1,94 | 1,82 | 1,91 | 3,81% | - |
| 02.09.2025 | 1,82 | 1,87 | 1,81 | 1,84 | 0,82% | - |
| 01.09.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,89% | - |
| 29.08.2025 | 1,90 | 1,95 | 1,80 | 1,86 | -3,39% | - |
| 28.08.2025 | 1,89 | 1,94 | 1,89 | 1,92 | 2,40% | - |
| 27.08.2025 | 2,04 | 2,04 | 1,87 | 1,88 | -6,25% | - |
| 26.08.2025 | 2,02 | 2,13 | 1,90 | 2,00 | -3,38% | - |
| 25.08.2025 | 2,04 | 2,17 | 2,02 | 2,07 | 0,49% | - |
| 22.08.2025 | 1,96 | 2,17 | 1,95 | 2,06 | 6,19% | - |
| 21.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 9,30% | 68,00 |
| 20.08.2025 | 1,68 | 1,93 | 1,68 | 1,78 | 6,61% | - |
| 19.08.2025 | 1,68 | 1,74 | 1,65 | 1,67 | -3,76% | - |
| 18.08.2025 | 1,73 | 1,74 | 1,72 | 1,73 | 16,89% | 7.247,00 |
| 15.08.2025 | 1,74 | 2,11 | 1,48 | 1,48 | -14,20% | - |
| 14.08.2025 | 1,41 | 1,76 | 1,41 | 1,73 | 3,29% | - |
| 13.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 2,14% | 897,00 |
| 12.08.2025 | 2,02 | 2,16 | 1,60 | 1,64 | -18,25% | - |
| 11.08.2025 | 1,87 | 2,01 | 1,87 | 2,00 | 6,67% | - |
| 08.08.2025 | 1,88 | 1,94 | 1,85 | 1,88 | 1,63% | - |
| 07.08.2025 | 2,04 | 2,10 | 1,82 | 1,85 | -11,30% | - |
| 06.08.2025 | 1,65 | 2,13 | 1,64 | 2,08 | 26,06% | - |
| 05.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | 910,00 |
| 04.08.2025 | 1,67 | 1,69 | 1,67 | 1,67 | -0,30% | - |
| 01.08.2025 | 1,74 | 1,76 | 1,66 | 1,68 | -4,29% | - |
| 31.07.2025 | 1,76 | 1,79 | 1,73 | 1,75 | 0,29% | - |
| 30.07.2025 | 1,73 | 1,82 | 1,71 | 1,75 | -1,41% | - |
| 29.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 3,81% | 123,00 |
| 28.07.2025 | 1,71 | 1,75 | 1,67 | 1,71 | 0,89% | - |
| 25.07.2025 | 1,70 | 1,70 | 1,61 | 1,69 | -0,59% | - |
| 24.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,66% | 1.780,00 |
| 23.07.2025 | 1,60 | 1,64 | 1,57 | 1,64 | 0,00% | - |
| 22.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 2,18% | 7.540,00 |
| 21.07.2025 | 1,51 | 1,66 | 1,50 | 1,61 | 5,94% | - |
| 18.07.2025 | 1,46 | 1,58 | 1,46 | 1,52 | 6,69% | - |
| 17.07.2025 | 1,70 | 1,72 | 1,42 | 1,42 | -15,73% | - |
| 16.07.2025 | 1,63 | 1,71 | 1,51 | 1,69 | 1,51% | - |
| 15.07.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 3,75% | 5.356,00 |
| 14.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | 444,00 |
| 11.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,54% | 1.000,00 |
| 10.07.2025 | 1,60 | 1,64 | 1,59 | 1,63 | -0,61% | - |
| 09.07.2025 | 1,62 | 1,69 | 1,58 | 1,64 | -0,91% | - |
| 08.07.2025 | 1,70 | 1,70 | 1,65 | 1,65 | -0,60% | 1.060,00 |
| 07.07.2025 | 1,57 | 1,66 | 1,56 | 1,66 | 5,06% | - |
| 03.07.2025 | 1,65 | 1,68 | 1,56 | 1,58 | -3,36% | - |
| 02.07.2025 | 1,58 | 1,65 | 1,56 | 1,64 | -4,39% | - |
| 01.07.2025 | 1,75 | 1,82 | 1,71 | 1,71 | 2,70% | 1.100,00 |
| 30.06.2025 | 1,65 | 1,69 | 1,65 | 1,67 | 0,00% | - |
| 27.06.2025 | 1,63 | 1,68 | 1,63 | 1,67 | 0,30% | - |
| 26.06.2025 | 1,66 | 1,68 | 1,64 | 1,66 | 0,30% | - |
| 25.06.2025 | 1,67 | 1,67 | 1,66 | 1,66 | 0,00% | - |
| 24.06.2025 | 1,66 | 1,67 | 1,64 | 1,66 | 0,30% | - |
| 23.06.2025 | 1,65 | 1,67 | 1,65 | 1,65 | -1,79% | - |
| 20.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,90% | 2.134,00 |
| 19.06.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -1,48% | - |
| 18.06.2025 | 1,66 | 1,70 | 1,66 | 1,69 | 0,60% | - |
| 17.06.2025 | 1,66 | 1,70 | 1,66 | 1,68 | 0,60% | - |
| 16.06.2025 | 1,67 | 1,69 | 1,66 | 1,67 | -0,89% | - |
| 13.06.2025 | 1,67 | 1,69 | 1,66 | 1,69 | -0,30% | - |
| 12.06.2025 | 1,71 | 1,76 | 1,68 | 1,69 | -1,74% | - |
| 11.06.2025 | 1,72 | 1,76 | 1,71 | 1,72 | 2,38% | - |
| 10.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | 700,00 |
| 09.06.2025 | 1,75 | 1,77 | 1,65 | 1,71 | -1,16% | - |
| 06.06.2025 | 1,55 | 1,80 | 1,55 | 1,73 | 11,97% | - |
| 05.06.2025 | 1,67 | 1,71 | 1,52 | 1,55 | -8,85% | - |
| 04.06.2025 | 1,82 | 1,83 | 1,67 | 1,70 | -4,78% | - |
| 03.06.2025 | 1,82 | 1,84 | 1,71 | 1,78 | -3,00% | - |
| 02.06.2025 | 1,70 | 1,86 | 1,64 | 1,84 | 4,26% | - |
| 30.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 3,83% | 700,00 |
| 29.05.2025 | 1,67 | 1,74 | 1,62 | 1,70 | 2,11% | - |
| 28.05.2025 | 1,68 | 1,70 | 1,65 | 1,66 | -1,78% | - |
| 27.05.2025 | 1,61 | 1,69 | 1,61 | 1,69 | 4,64% | - |
| 26.05.2025 | 1,62 | 1,62 | 1,61 | 1,62 | -0,31% | - |
| 23.05.2025 | 1,43 | 1,64 | 1,41 | 1,62 | 11,34% | - |
| 22.05.2025 | 1,47 | 1,48 | 1,43 | 1,46 | -0,68% | - |
| 21.05.2025 | 1,37 | 1,48 | 1,22 | 1,47 | 1,38% | - |
| 20.05.2025 | 1,57 | 1,61 | 1,39 | 1,45 | -10,53% | - |
| 19.05.2025 | 1,57 | 1,63 | 1,56 | 1,62 | 2,22% | - |
| 16.05.2025 | 1,58 | 1,62 | 1,58 | 1,58 | 0,00% | - |
| 15.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,61% | 343,00 |
| 14.05.2025 | 1,54 | 1,63 | 1,53 | 1,56 | 1,30% | - |
| 13.05.2025 | 1,53 | 1,64 | 1,52 | 1,54 | 0,99% | - |
| 12.05.2025 | 1,44 | 1,66 | 1,43 | 1,52 | 2,36% | - |
| 09.05.2025 | 1,42 | 1,53 | 1,42 | 1,49 | 1,37% | - |
| 08.05.2025 | 1,42 | 1,47 | 1,31 | 1,47 | 1,38% | - |
| 07.05.2025 | 1,40 | 1,52 | 1,30 | 1,45 | 3,21% | - |
| 06.05.2025 | 1,43 | 1,45 | 1,38 | 1,40 | -5,72% | - |
| 05.05.2025 | 1,34 | 1,55 | 1,34 | 1,49 | 6,83% | - |
| 02.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 3,35% | 234,00 |
| 30.04.2025 | 1,24 | 1,35 | 1,24 | 1,35 | 8,91% | - |
| 29.04.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -2,37% | - |
| 28.04.2025 | 1,25 | 1,27 | 1,25 | 1,27 | 0,40% | - |
| 25.04.2025 | 1,23 | 1,27 | 1,23 | 1,26 | 2,02% | - |
| 24.04.2025 | 1,30 | 1,30 | 1,20 | 1,24 | -3,89% | - |
| 23.04.2025 | 1,29 | 1,32 | 1,26 | 1,29 | 1,58% | - |
| 22.04.2025 | 1,34 | 1,45 | 1,27 | 1,27 | -9,96% | - |
| 17.04.2025 | 1,40 | 1,46 | 1,37 | 1,41 | -2,09% | - |
| 16.04.2025 | 1,40 | 1,51 | 1,35 | 1,44 | 0,70% | - |
| 15.04.2025 | 1,34 | 1,47 | 1,33 | 1,43 | 5,17% | - |