3,270€
2,19%
Echtzeit-Aktienkurs Adagene Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Adagene Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 2,97 | 3,23 | 2,89 | 3,20 | 9,97% | - |
| 19.05.2026 | 2,91 | 2,92 | 2,90 | 2,91 | 0,34% | - |
| 18.05.2026 | 2,99 | 3,02 | 2,86 | 2,90 | -7,05% | - |
| 15.05.2026 | 3,13 | 3,22 | 3,06 | 3,12 | 0,32% | - |
| 08.05.2026 | 3,05 | 3,17 | 2,84 | 3,11 | 1,30% | - |
| 07.05.2026 | 3,07 | 3,08 | 3,07 | 3,07 | -0,32% | - |
| 05.05.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -1,60% | 30,00 |
| 04.05.2026 | 3,25 | 3,26 | 3,12 | 3,13 | 0,64% | - |
| 30.04.2026 | 3,02 | 3,18 | 2,99 | 3,11 | 10,28% | - |
| 29.04.2026 | 3,02 | 3,02 | 2,79 | 2,82 | -2,08% | - |
| 28.04.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -5,26% | 500,00 |
| 27.04.2026 | 3,15 | 3,17 | 2,99 | 3,04 | -5,88% | - |
| 24.04.2026 | 3,20 | 3,27 | 3,19 | 3,23 | 0,62% | - |
| 23.04.2026 | 3,21 | 3,24 | 3,17 | 3,21 | -0,93% | - |
| 22.04.2026 | 3,26 | 3,27 | 3,19 | 3,24 | -1,22% | - |
| 21.04.2026 | 3,28 | 3,28 | 3,28 | 3,28 | 0,61% | 460,00 |
| 20.04.2026 | 3,26 | 3,26 | 3,26 | 3,26 | 2,52% | 200,00 |
| 17.04.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -2,15% | 10,00 |
| 16.04.2026 | 3,25 | 3,25 | 3,25 | 3,25 | -0,91% | - |
| 15.04.2026 | 3,23 | 3,34 | 3,23 | 3,28 | -0,61% | - |
| 14.04.2026 | 3,26 | 3,38 | 3,25 | 3,30 | -1,20% | - |
| 13.04.2026 | 3,23 | 3,43 | 3,23 | 3,34 | -2,34% | - |
| 10.04.2026 | 3,42 | 3,42 | 3,42 | 3,42 | 11,76% | 49,00 |
| 09.04.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -10,26% | 50,00 |
| 08.04.2026 | 3,88 | 3,93 | 3,28 | 3,41 | -13,89% | - |
| 07.04.2026 | 3,96 | 3,96 | 3,96 | 3,96 | 16,13% | 50,00 |
| 02.04.2026 | 3,92 | 4,05 | 3,41 | 3,41 | -9,55% | - |
| 01.04.2026 | 3,40 | 3,82 | 3,39 | 3,77 | 9,59% | - |
| 31.03.2026 | 3,34 | 3,53 | 3,27 | 3,44 | 3,30% | - |
| 30.03.2026 | 3,28 | 3,43 | 3,26 | 3,33 | -8,01% | - |
| 27.03.2026 | 3,62 | 3,62 | 3,62 | 3,62 | -3,21% | 100,00 |
| 26.03.2026 | 3,74 | 3,74 | 3,74 | 3,74 | 5,65% | 1.000,00 |
| 25.03.2026 | 3,10 | 3,60 | 3,10 | 3,54 | 14,56% | - |
| 24.03.2026 | 3,39 | 3,43 | 2,92 | 3,09 | -0,96% | - |
| 23.03.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -3,11% | 350,00 |
| 20.03.2026 | 3,22 | 3,24 | 3,22 | 3,22 | -0,31% | - |
| 19.03.2026 | 3,42 | 3,46 | 3,13 | 3,23 | -6,10% | - |
| 18.03.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 4,88% | 2.512,00 |
| 17.03.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -7,34% | 250,00 |
| 16.03.2026 | 3,64 | 3,64 | 3,50 | 3,54 | 1,72% | 5.770,00 |
| 13.03.2026 | 3,04 | 3,69 | 3,04 | 3,48 | 14,10% | - |
| 12.03.2026 | 3,05 | 3,20 | 3,02 | 3,05 | -2,24% | - |
| 11.03.2026 | 2,84 | 3,12 | 2,84 | 3,12 | 20,93% | 580,00 |
| 10.03.2026 | 2,62 | 2,92 | 2,56 | 2,58 | 0,78% | - |
| 09.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 1,19% | 100,00 |
| 06.03.2026 | 2,61 | 2,61 | 2,49 | 2,53 | -2,69% | - |
| 05.03.2026 | 2,51 | 2,65 | 2,41 | 2,60 | 1,96% | - |
| 04.03.2026 | 2,54 | 2,55 | 2,54 | 2,55 | 0,00% | - |
| 03.03.2026 | 2,52 | 2,57 | 2,50 | 2,55 | 3,66% | - |
| 02.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | 3.050,00 |
| 27.02.2026 | 2,62 | 2,64 | 2,50 | 2,54 | -7,30% | - |
| 26.02.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -3,52% | 50,00 |
| 25.02.2026 | 2,84 | 2,84 | 2,80 | 2,84 | -2,07% | - |
| 24.02.2026 | 2,73 | 2,91 | 2,70 | 2,90 | 5,45% | - |
| 23.02.2026 | 2,64 | 2,78 | 2,60 | 2,75 | 1,10% | - |
| 20.02.2026 | 2,76 | 2,83 | 2,65 | 2,72 | -2,16% | - |
| 19.02.2026 | 2,78 | 2,86 | 2,72 | 2,78 | -4,14% | - |
| 18.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 9,02% | 1.000,00 |
| 17.02.2026 | 2,78 | 2,84 | 2,66 | 2,66 | -2,92% | 941,00 |
| 16.02.2026 | 2,75 | 2,76 | 2,74 | 2,74 | 3,01% | - |
| 13.02.2026 | 2,41 | 2,67 | 2,36 | 2,66 | 10,83% | - |
| 12.02.2026 | 2,68 | 2,68 | 2,40 | 2,40 | -2,44% | 142,00 |
| 11.02.2026 | 2,46 | 2,52 | 2,44 | 2,46 | 0,00% | 4.300,00 |
| 10.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 14,42% | 3.454,00 |
| 09.02.2026 | 2,22 | 2,27 | 2,11 | 2,15 | 2,87% | - |
| 06.02.2026 | 2,15 | 2,36 | 2,07 | 2,09 | -12,55% | - |
| 05.02.2026 | 2,41 | 2,41 | 2,39 | 2,39 | 1,70% | - |
| 04.02.2026 | 2,50 | 2,61 | 2,33 | 2,35 | -3,69% | - |
| 03.02.2026 | 2,49 | 2,65 | 2,39 | 2,44 | -5,43% | - |
| 02.02.2026 | 2,29 | 2,67 | 2,05 | 2,58 | 10,73% | - |
| 30.01.2026 | 2,42 | 2,49 | 2,03 | 2,33 | -4,51% | - |
| 29.01.2026 | 2,31 | 2,46 | 2,18 | 2,44 | 0,83% | - |
| 28.01.2026 | 2,10 | 2,42 | 2,10 | 2,42 | 17,48% | 10.205,00 |
| 27.01.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | 2.000,00 |
| 26.01.2026 | 2,10 | 2,22 | 1,76 | 2,08 | -7,14% | - |
| 23.01.2026 | 2,10 | 2,24 | 2,06 | 2,24 | 31,76% | 17.019,00 |
| 22.01.2026 | 1,45 | 1,71 | 1,45 | 1,70 | 10,39% | - |
| 21.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -4,64% | 306,00 |
| 20.01.2026 | 1,66 | 1,68 | 1,61 | 1,62 | -3,58% | - |
| 19.01.2026 | 1,67 | 1,68 | 1,67 | 1,68 | 3,40% | - |
| 16.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,57% | 250,00 |
| 15.01.2026 | 1,55 | 1,65 | 1,54 | 1,60 | 3,57% | - |
| 14.01.2026 | 1,46 | 1,55 | 1,45 | 1,54 | 4,05% | - |
| 13.01.2026 | 1,36 | 1,48 | 1,36 | 1,48 | 2,78% | - |
| 12.01.2026 | 1,33 | 1,44 | 1,33 | 1,44 | 2,49% | 1.992,00 |
| 09.01.2026 | 1,42 | 1,50 | 1,41 | 1,41 | -0,35% | - |
| 08.01.2026 | 1,44 | 1,56 | 1,41 | 1,41 | -4,08% | - |
| 07.01.2026 | 1,56 | 1,56 | 1,47 | 1,47 | -2,97% | - |
| 06.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 1,00% | - |
| 05.01.2026 | 1,58 | 1,58 | 1,50 | 1,50 | -7,12% | - |
| 02.01.2026 | 1,61 | 1,62 | 1,59 | 1,62 | 7,67% | - |
| 30.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | 622,00 |
| 29.12.2025 | 1,51 | 1,57 | 1,51 | 1,52 | -4,40% | - |
| 23.12.2025 | 1,60 | 1,63 | 1,57 | 1,59 | 3,92% | - |
| 22.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,86% | 2.734,00 |
| 19.12.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 0,64% | - |
| 18.12.2025 | 1,59 | 1,60 | 1,57 | 1,57 | -3,40% | - |
| 17.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 10,20% | 304,00 |
| 16.12.2025 | 1,68 | 1,68 | 1,47 | 1,47 | 5,00% | 2.792,00 |
| 15.12.2025 | 1,45 | 1,45 | 1,40 | 1,40 | -7,59% | 7.201,00 |