2,160$
1,41%
Echtzeit-Aktienkurs Adagene Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Adagene Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 2,12 | 2,20 | 2,12 | 2,12 | -0,47% | 16.979,00 |
| 29.08.2025 | 2,17 | 2,24 | 2,08 | 2,13 | -4,05% | 33.204,00 |
| 28.08.2025 | 2,15 | 2,30 | 2,15 | 2,22 | 1,37% | 44.505,00 |
| 27.08.2025 | 2,33 | 2,33 | 2,15 | 2,19 | -7,59% | 60.586,00 |
| 26.08.2025 | 2,35 | 2,46 | 2,22 | 2,37 | 0,85% | 72.911,00 |
| 25.08.2025 | 2,42 | 2,53 | 2,35 | 2,35 | -1,67% | 153.525,00 |
| 22.08.2025 | 2,22 | 2,55 | 2,22 | 2,39 | 4,82% | 193.371,00 |
| 21.08.2025 | 2,15 | 2,33 | 2,13 | 2,28 | 10,14% | 87.068,00 |
| 20.08.2025 | 2,01 | 2,28 | 2,01 | 2,07 | 5,61% | 255.023,00 |
| 19.08.2025 | 1,99 | 2,09 | 1,95 | 1,96 | 0,00% | 99.055,00 |
| 18.08.2025 | 1,80 | 2,15 | 1,80 | 1,96 | 15,98% | 197.227,00 |
| 15.08.2025 | 2,05 | 2,50 | 1,65 | 1,69 | -15,92% | 413.057,00 |
| 14.08.2025 | 1,91 | 2,06 | 1,81 | 2,01 | 21,82% | 45.078,00 |
| 13.08.2025 | 2,05 | 2,24 | 1,65 | 1,65 | -13,61% | 106.937,00 |
| 12.08.2025 | 2,32 | 2,54 | 1,78 | 1,91 | -16,59% | 143.592,00 |
| 11.08.2025 | 2,27 | 2,42 | 2,22 | 2,29 | 5,53% | 30.284,00 |
| 08.08.2025 | 2,16 | 2,31 | 2,16 | 2,17 | -0,46% | 17.510,00 |
| 07.08.2025 | 2,24 | 2,47 | 2,06 | 2,18 | -8,02% | 111.024,00 |
| 06.08.2025 | 2,15 | 2,60 | 2,02 | 2,37 | 24,79% | 215.423,00 |
| 05.08.2025 | 1,96 | 1,96 | 1,86 | 1,90 | -0,83% | 7.435,00 |
| 04.08.2025 | 1,89 | 1,92 | 1,89 | 1,92 | -0,26% | 1.710,00 |
| 01.08.2025 | 1,99 | 1,99 | 1,91 | 1,92 | -3,52% | 9.972,00 |
| 31.07.2025 | 1,98 | 2,04 | 1,98 | 1,99 | -1,00% | 2.586,00 |
| 30.07.2025 | 1,98 | 2,09 | 1,98 | 2,01 | 1,01% | 25.619,00 |
| 29.07.2025 | 2,07 | 2,17 | 1,99 | 1,99 | 0,00% | 128.569,00 |
| 28.07.2025 | 2,00 | 2,04 | 1,91 | 1,99 | 0,00% | 12.998,00 |
| 25.07.2025 | 2,06 | 2,06 | 1,87 | 1,99 | 0,00% | 11.818,00 |
| 24.07.2025 | 1,90 | 2,05 | 1,89 | 1,99 | 3,29% | 133.364,00 |
| 23.07.2025 | 1,87 | 1,95 | 1,85 | 1,93 | 3,03% | 5.992,00 |
| 22.07.2025 | 1,84 | 1,96 | 1,84 | 1,87 | -3,11% | 42.105,00 |
| 21.07.2025 | 1,75 | 1,94 | 1,75 | 1,93 | 10,29% | 38.389,00 |
| 18.07.2025 | 1,69 | 1,85 | 1,69 | 1,75 | 3,55% | 47.900,00 |
| 17.07.2025 | 1,99 | 1,99 | 1,60 | 1,69 | -14,21% | 186.272,00 |
| 16.07.2025 | 1,77 | 2,00 | 1,73 | 1,97 | 3,68% | 111.420,00 |
| 15.07.2025 | 1,92 | 1,92 | 1,72 | 1,90 | 3,83% | 904.002,00 |
| 14.07.2025 | 1,98 | 1,99 | 1,82 | 1,83 | -4,19% | 21.393,00 |
| 11.07.2025 | 1,91 | 2,00 | 1,86 | 1,91 | -1,55% | 22.400,00 |
| 10.07.2025 | 1,96 | 1,98 | 1,86 | 1,94 | 3,19% | 26.568,00 |
| 09.07.2025 | 1,88 | 1,96 | 1,88 | 1,88 | -0,53% | 4.958,00 |
| 08.07.2025 | 1,98 | 1,98 | 1,83 | 1,89 | -3,08% | 53.762,00 |
| 07.07.2025 | 1,90 | 1,97 | 1,82 | 1,95 | 5,41% | 43.734,00 |
| 03.07.2025 | 1,99 | 1,99 | 1,79 | 1,85 | -4,64% | 16.381,00 |
| 02.07.2025 | 1,86 | 1,95 | 1,75 | 1,94 | 4,86% | 49.728,00 |
| 01.07.2025 | 2,03 | 2,10 | 1,74 | 1,85 | -5,13% | 685.123,00 |
| 30.06.2025 | 1,93 | 2,00 | 1,93 | 1,95 | 1,56% | 7.455,00 |
| 27.06.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | 955,00 |
| 26.06.2025 | 1,94 | 1,98 | 1,90 | 1,90 | -2,06% | 27.014,00 |
| 25.06.2025 | 1,90 | 1,95 | 1,90 | 1,94 | -0,51% | 1.908,00 |
| 24.06.2025 | 1,96 | 1,96 | 1,92 | 1,95 | 2,36% | 3.185,00 |
| 23.06.2025 | 1,90 | 1,94 | 1,90 | 1,91 | 0,26% | 6.981,00 |
| 20.06.2025 | 2,00 | 2,00 | 1,90 | 1,90 | -2,56% | 3.286,00 |
| 18.06.2025 | 1,93 | 1,95 | 1,92 | 1,95 | 1,56% | 4.535,00 |
| 17.06.2025 | 1,94 | 2,02 | 1,92 | 1,92 | -0,52% | 8.925,00 |
| 16.06.2025 | 1,88 | 1,95 | 1,88 | 1,93 | -1,03% | 4.444,00 |
| 13.06.2025 | 1,88 | 1,99 | 1,88 | 1,95 | -0,51% | 1.898,00 |
| 12.06.2025 | 2,00 | 2,04 | 1,89 | 1,96 | -1,01% | 51.055,00 |
| 11.06.2025 | 1,95 | 2,02 | 1,95 | 1,98 | 1,02% | 678.148,00 |
| 10.06.2025 | 1,98 | 2,09 | 1,93 | 1,96 | 2,62% | 6.668,00 |
| 09.06.2025 | 1,88 | 2,01 | 1,83 | 1,91 | -4,02% | 86.966,00 |
| 06.06.2025 | 1,78 | 2,05 | 1,78 | 1,99 | 13,07% | 73.123,00 |
| 05.06.2025 | 1,92 | 1,96 | 1,73 | 1,76 | -7,37% | 126.005,00 |
| 04.06.2025 | 1,97 | 2,10 | 1,90 | 1,90 | -8,21% | 160.312,00 |
| 03.06.2025 | 2,11 | 2,11 | 1,90 | 2,07 | -0,72% | 68.858,00 |
| 02.06.2025 | 1,85 | 2,13 | 1,85 | 2,09 | 7,47% | 44.946,00 |
| 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 |