1,900$
-2,81%
Echtzeit-Aktienkurs ADAGENE INC. SP.ADR
Bid:
Ask:
Aktienkurse zur ADAGENE INC. SP.ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 1,90 | 2,02 | 1,90 | 1,94 | -0,77% | 31.187,00 |
| 29.05.2025 | 1,80 | 1,98 | 1,80 | 1,96 | 5,68% | 27.982,00 |
| 28.05.2025 | 1,83 | 1,92 | 1,83 | 1,85 | -2,89% | 8.352,00 |
| 27.05.2025 | 1,80 | 1,92 | 1,80 | 1,91 | 4,67% | 21.714,00 |
| 23.05.2025 | 1,55 | 1,86 | 1,55 | 1,82 | 12,00% | 78.965,00 |
| 22.05.2025 | 1,62 | 1,72 | 1,59 | 1,63 | -2,11% | 15.010,00 |
| 21.05.2025 | 1,50 | 1,66 | 1,50 | 1,66 | 6,41% | 15.094,00 |
| 20.05.2025 | 1,77 | 1,77 | 1,56 | 1,56 | -11,86% | 36.677,00 |
| 19.05.2025 | 1,76 | 1,84 | 1,76 | 1,77 | 0,00% | 4.895,00 |
| 16.05.2025 | 1,75 | 1,79 | 1,75 | 1,77 | 0,00% | 5.030,00 |
| 15.05.2025 | 1,72 | 1,82 | 1,72 | 1,77 | 2,02% | 10.199,00 |
| 14.05.2025 | 1,77 | 1,82 | 1,73 | 1,74 | 0,87% | 10.020,00 |
| 13.05.2025 | 1,68 | 1,80 | 1,68 | 1,72 | 1,18% | 9.716,00 |
| 12.05.2025 | 1,73 | 1,84 | 1,59 | 1,70 | 6,25% | 55.639,00 |
| 09.05.2025 | 1,70 | 1,72 | 1,60 | 1,60 | 0,00% | 7.252,00 |
| 08.05.2025 | 1,54 | 1,60 | 1,48 | 1,60 | 0,00% | 7.161,00 |
| 07.05.2025 | 1,56 | 1,74 | 1,48 | 1,60 | 0,63% | 25.948,00 |
| 06.05.2025 | 1,59 | 1,61 | 1,59 | 1,59 | -1,85% | 18.335,00 |
| 05.05.2025 | 1,61 | 1,74 | 1,61 | 1,62 | 5,88% | 29.977,00 |
| 02.05.2025 | 1,56 | 1,62 | 1,51 | 1,53 | -3,16% | 3.759,00 |
| 01.05.2025 | 1,55 | 1,63 | 1,53 | 1,58 | 3,95% | 15.705,00 |
| 30.04.2025 | 1,45 | 1,54 | 1,44 | 1,52 | 7,80% | 18.247,00 |
| 29.04.2025 | 1,43 | 1,44 | 1,41 | 1,41 | -1,40% | 5.850,00 |
| 28.04.2025 | 1,44 | 1,45 | 1,41 | 1,43 | 0,70% | 17.169,00 |
| 25.04.2025 | 1,39 | 1,45 | 1,39 | 1,42 | 2,16% | 37.935,00 |
| 24.04.2025 | 1,41 | 1,44 | 1,36 | 1,39 | -6,08% | 5.912,00 |
| 23.04.2025 | 1,41 | 1,54 | 1,41 | 1,48 | 2,07% | 1.259,00 |
| 22.04.2025 | 1,51 | 1,56 | 1,43 | 1,45 | -6,45% | 12.218,00 |
| 21.04.2025 | 1,54 | 1,60 | 1,53 | 1,55 | 1,31% | 2.462,00 |
| 17.04.2025 | 1,66 | 1,66 | 1,50 | 1,53 | -3,16% | 12.317,00 |
| 16.04.2025 | 1,60 | 1,92 | 1,52 | 1,58 | -1,25% | 21.428,00 |
| 15.04.2025 | 1,47 | 1,63 | 1,47 | 1,60 | 5,26% | 6.385,00 |
| 14.04.2025 | 1,55 | 1,57 | 1,52 | 1,52 | -0,65% | 8.837,00 |
| 11.04.2025 | 1,45 | 1,55 | 1,45 | 1,53 | 3,38% | 5.589,00 |
| 10.04.2025 | 1,40 | 1,50 | 1,34 | 1,48 | 5,71% | 23.068,00 |
| 09.04.2025 | 1,45 | 1,45 | 1,36 | 1,40 | -3,45% | 35.180,00 |
| 08.04.2025 | 1,54 | 1,55 | 1,45 | 1,45 | -5,84% | 15.968,00 |
| 07.04.2025 | 1,49 | 1,60 | 1,49 | 1,54 | -2,59% | 11.736,00 |
| 04.04.2025 | 1,64 | 1,64 | 1,54 | 1,58 | -3,60% | 1.880,00 |
| 03.04.2025 | 1,51 | 1,76 | 1,50 | 1,64 | 0,00% | 27.423,00 |
| 02.04.2025 | 1,74 | 1,77 | 1,58 | 1,64 | -9,64% | 15.457,00 |
| 01.04.2025 | 1,52 | 1,87 | 1,33 | 1,82 | 19,41% | 108.836,00 |
| 31.03.2025 | 1,51 | 1,60 | 1,50 | 1,52 | -2,25% | 12.115,00 |
| 28.03.2025 | 1,57 | 1,61 | 1,51 | 1,56 | -6,61% | 22.886,00 |
| 27.03.2025 | 1,62 | 1,74 | 1,39 | 1,67 | -0,89% | 243.945,00 |
| 26.03.2025 | 1,64 | 1,83 | 1,64 | 1,68 | 2,44% | 5.915,00 |
| 25.03.2025 | 1,75 | 1,78 | 1,64 | 1,64 | -7,34% | 7.099,00 |
| 24.03.2025 | 1,70 | 1,80 | 1,70 | 1,77 | 5,04% | 146.557,00 |
| 21.03.2025 | 1,83 | 1,83 | 1,68 | 1,69 | -5,34% | 79.563,00 |
| 20.03.2025 | 1,76 | 1,83 | 1,73 | 1,78 | -2,20% | 20.455,00 |
| 19.03.2025 | 1,86 | 1,90 | 1,76 | 1,82 | 0,55% | 15.243,00 |
| 18.03.2025 | 1,81 | 1,96 | 1,76 | 1,81 | 0,00% | 39.071,00 |
| 17.03.2025 | 1,83 | 1,86 | 1,81 | 1,81 | 2,20% | 2.138,00 |
| 14.03.2025 | 1,93 | 1,96 | 1,75 | 1,77 | -10,10% | 59.202,00 |
| 13.03.2025 | 1,89 | 2,00 | 1,89 | 1,97 | 0,00% | 17.869,00 |
| 12.03.2025 | 1,89 | 2,05 | 1,81 | 1,97 | 3,14% | 7.338,00 |
| 11.03.2025 | 1,92 | 2,07 | 1,85 | 1,91 | -4,02% | 39.603,00 |
| 10.03.2025 | 2,00 | 2,18 | 1,99 | 1,99 | -1,97% | 18.617,00 |
| 07.03.2025 | 2,10 | 2,18 | 2,02 | 2,03 | -3,33% | 5.284,00 |
| 06.03.2025 | 2,20 | 2,20 | 2,02 | 2,10 | 2,44% | 2.379,00 |
| 05.03.2025 | 2,10 | 2,14 | 2,01 | 2,05 | -0,49% | 13.078,00 |
| 04.03.2025 | 2,04 | 2,08 | 2,03 | 2,06 | 0,49% | 7.176,00 |
| 03.03.2025 | 2,05 | 2,06 | 2,00 | 2,05 | 1,99% | 47.763,00 |
| 28.02.2025 | 2,03 | 2,09 | 2,01 | 2,01 | -0,99% | 8.878,00 |
| 27.02.2025 | 2,00 | 2,27 | 2,00 | 2,03 | 2,53% | 21.556,00 |
| 26.02.2025 | 2,02 | 2,10 | 1,96 | 1,98 | -1,49% | 14.048,00 |
| 25.02.2025 | 1,98 | 2,03 | 1,98 | 2,01 | 1,52% | 7.998,00 |
| 24.02.2025 | 2,01 | 2,07 | 1,93 | 1,98 | -3,88% | 119.793,00 |
| 21.02.2025 | 2,03 | 2,10 | 2,01 | 2,06 | 0,98% | 13.936,00 |
| 20.02.2025 | 1,95 | 2,09 | 1,95 | 2,04 | 4,62% | 27.021,00 |
| 19.02.2025 | 1,90 | 2,06 | 1,90 | 1,95 | 2,09% | 60.547,00 |
| 18.02.2025 | 1,79 | 1,92 | 1,79 | 1,91 | 8,52% | 20.304,00 |
| 14.02.2025 | 1,81 | 1,84 | 1,73 | 1,76 | -2,76% | 68.015,00 |
| 13.02.2025 | 1,74 | 1,82 | 1,64 | 1,81 | 3,31% | 27.712,00 |
| 12.02.2025 | 1,75 | 1,79 | 1,73 | 1,75 | 1,27% | 6.331,00 |
| 11.02.2025 | 1,70 | 1,76 | 1,70 | 1,73 | 1,76% | 3.718,00 |
| 10.02.2025 | 1,68 | 1,77 | 1,68 | 1,70 | -1,16% | 12.078,00 |
| 07.02.2025 | 1,77 | 1,80 | 1,72 | 1,72 | -3,37% | 4.961,00 |
| 06.02.2025 | 1,80 | 1,82 | 1,70 | 1,78 | -1,62% | 24.576,00 |
| 05.02.2025 | 1,84 | 1,84 | 1,81 | 1,81 | -2,72% | 838,00 |
| 04.02.2025 | 1,86 | 1,91 | 1,85 | 1,86 | -2,62% | 19.480,00 |
| 03.02.2025 | 1,90 | 1,94 | 1,82 | 1,91 | 0,53% | 28.208,00 |
| 31.01.2025 | 1,81 | 1,95 | 1,80 | 1,90 | 2,70% | 39.488,00 |
| 30.01.2025 | 1,79 | 1,93 | 1,79 | 1,85 | 0,00% | 36.594,00 |
| 29.01.2025 | 1,81 | 1,89 | 1,78 | 1,85 | -1,07% | 20.217,00 |
| 28.01.2025 | 1,96 | 1,96 | 1,84 | 1,87 | 1,08% | 19.498,00 |
| 27.01.2025 | 2,09 | 2,12 | 1,75 | 1,85 | -4,15% | 147.624,00 |
| 24.01.2025 | 1,89 | 2,10 | 1,89 | 1,93 | 2,38% | 35.759,00 |
| 23.01.2025 | 1,81 | 1,89 | 1,81 | 1,89 | 4,73% | 2.504.425,00 |
| 22.01.2025 | 1,77 | 1,83 | 1,77 | 1,80 | 1,58% | 26.222,00 |
| 21.01.2025 | 1,88 | 1,88 | 1,77 | 1,77 | -3,70% | 11.974,00 |
| 17.01.2025 | 1,78 | 1,89 | 1,78 | 1,84 | 0,00% | 7.923,00 |
| 16.01.2025 | 1,82 | 1,86 | 1,77 | 1,84 | -0,27% | 2.495,00 |
| 15.01.2025 | 1,83 | 1,85 | 1,76 | 1,85 | 2,50% | 10.058,00 |
| 14.01.2025 | 1,88 | 1,88 | 1,78 | 1,80 | 1,12% | 9.167,00 |
| 13.01.2025 | 1,89 | 1,89 | 1,78 | 1,78 | -8,01% | 28.238,00 |
| 10.01.2025 | 1,95 | 2,04 | 1,88 | 1,94 | -0,77% | 31.397,00 |
| 08.01.2025 | 2,07 | 2,07 | 1,89 | 1,95 | -5,34% | 3.182,00 |
| 07.01.2025 | 1,91 | 2,06 | 1,85 | 2,06 | 4,04% | 18.754,00 |
| 06.01.2025 | 2,08 | 2,08 | 1,97 | 1,98 | -1,98% | 18.072,00 |