2,240$
5,66%
Echtzeit-Aktienkurs Adagene Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Adagene Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 2,31 | 2,31 | 2,14 | 2,24 | 5,66% | 5.587,00 |
| 18.09.2024 | 2,41 | 2,88 | 2,05 | 2,12 | -9,01% | 389.396,00 |
| 17.09.2024 | 2,80 | 2,90 | 1,80 | 2,33 | -15,27% | 375.115,00 |
| 16.09.2024 | 3,50 | 3,58 | 2,75 | 2,75 | -21,20% | 314.229,00 |
| 13.09.2024 | 3,09 | 3,49 | 3,09 | 3,49 | 16,72% | 118.829,00 |
| 12.09.2024 | 2,88 | 3,09 | 2,88 | 2,99 | -3,24% | 33.952,00 |
| 11.09.2024 | 3,00 | 3,09 | 2,88 | 3,09 | -0,32% | 34.994,00 |
| 10.09.2024 | 2,94 | 3,10 | 2,78 | 3,10 | 6,90% | 59.095,00 |
| 09.09.2024 | 2,91 | 3,00 | 2,70 | 2,90 | 11,11% | 51.513,00 |
| 06.09.2024 | 2,88 | 3,00 | 2,60 | 2,61 | -8,74% | 154.817,00 |
| 05.09.2024 | 2,85 | 2,86 | 2,85 | 2,86 | 0,00% | 832,00 |
| 04.09.2024 | 2,78 | 3,13 | 2,77 | 2,86 | -6,23% | 41.000,00 |
| 03.09.2024 | 2,59 | 3,05 | 2,59 | 3,05 | 8,93% | 51.652,00 |
| 30.08.2024 | 2,86 | 2,89 | 2,80 | 2,80 | -3,45% | 7.440,00 |
| 29.08.2024 | 2,87 | 2,96 | 2,86 | 2,90 | 1,40% | 17.113,00 |
| 28.08.2024 | 2,91 | 2,92 | 2,82 | 2,86 | -4,98% | 5.669,00 |
| 27.08.2024 | 2,95 | 3,01 | 2,80 | 3,01 | 0,33% | 35.517,00 |
| 26.08.2024 | 2,95 | 3,00 | 2,82 | 3,00 | 1,69% | 18.352,00 |
| 23.08.2024 | 2,58 | 3,20 | 2,47 | 2,95 | 8,86% | 2.188.677,00 |
| 22.08.2024 | 2,54 | 2,71 | 2,39 | 2,71 | 7,54% | 18.057,00 |
| 21.08.2024 | 2,61 | 2,63 | 2,50 | 2,52 | -2,70% | 5.175,00 |
| 20.08.2024 | 2,64 | 2,65 | 2,57 | 2,59 | -1,52% | 5.763,00 |
| 19.08.2024 | 2,52 | 2,65 | 2,52 | 2,63 | 5,20% | 4.930,00 |
| 16.08.2024 | 2,51 | 2,54 | 2,49 | 2,50 | -3,29% | 1.786,00 |
| 15.08.2024 | 2,52 | 2,61 | 2,41 | 2,59 | 6,82% | 1.691,00 |
| 14.08.2024 | 2,54 | 2,58 | 2,42 | 2,42 | -1,22% | 5.815,00 |
| 13.08.2024 | 2,27 | 2,48 | 2,27 | 2,45 | 5,15% | 5.806,00 |
| 12.08.2024 | 2,21 | 2,44 | 2,21 | 2,33 | 4,48% | 4.204,00 |
| 09.08.2024 | 2,43 | 2,44 | 2,23 | 2,23 | -9,72% | 5.685,00 |
| 08.08.2024 | 2,30 | 2,48 | 2,30 | 2,47 | 7,39% | 2.791,00 |
| 07.08.2024 | 2,42 | 2,59 | 2,30 | 2,30 | -2,55% | 20.183,00 |
| 06.08.2024 | 2,40 | 2,50 | 2,21 | 2,36 | -9,23% | 10.013,00 |
| 05.08.2024 | 2,41 | 2,60 | 2,36 | 2,60 | -4,76% | 5.873,00 |
| 02.08.2024 | 2,56 | 2,73 | 2,41 | 2,73 | 5,41% | 12.449,00 |
| 01.08.2024 | 2,59 | 2,60 | 2,41 | 2,59 | 1,21% | 5.490,00 |
| 31.07.2024 | 2,35 | 2,56 | 2,12 | 2,56 | 13,73% | 27.864,00 |
| 30.07.2024 | 2,43 | 2,43 | 2,20 | 2,25 | -3,85% | 13.113,00 |
| 29.07.2024 | 2,53 | 2,55 | 2,34 | 2,34 | -7,14% | 12.079,00 |
| 26.07.2024 | 2,52 | 2,58 | 2,52 | 2,52 | -0,40% | 5.787,00 |
| 25.07.2024 | 2,54 | 2,73 | 2,53 | 2,53 | -7,50% | 18.357,00 |
| 24.07.2024 | 2,62 | 2,80 | 2,61 | 2,74 | 4,39% | 5.417,00 |
| 23.07.2024 | 2,60 | 2,64 | 2,50 | 2,62 | -0,39% | 16.666,00 |
| 22.07.2024 | 2,54 | 2,72 | 2,50 | 2,63 | 4,79% | 10.092,00 |
| 19.07.2024 | 2,55 | 2,61 | 2,50 | 2,51 | -2,33% | 7.363,00 |
| 18.07.2024 | 2,55 | 2,78 | 2,55 | 2,57 | -1,53% | 14.719,00 |
| 17.07.2024 | 2,63 | 2,64 | 2,57 | 2,61 | 0,38% | 4.964,00 |
| 16.07.2024 | 2,72 | 2,79 | 2,60 | 2,60 | -4,76% | 24.873,00 |
| 15.07.2024 | 2,65 | 2,91 | 2,65 | 2,73 | -1,09% | 10.855,00 |
| 12.07.2024 | 2,84 | 2,87 | 2,70 | 2,76 | 1,85% | 4.420,00 |
| 11.07.2024 | 2,75 | 2,84 | 2,71 | 2,71 | -1,81% | 6.896,00 |
| 10.07.2024 | 2,84 | 2,90 | 2,76 | 2,76 | 0,36% | 14.948,00 |
| 09.07.2024 | 2,81 | 2,81 | 2,66 | 2,75 | -2,48% | 20.743,00 |
| 08.07.2024 | 2,89 | 2,90 | 2,67 | 2,82 | -0,36% | 7.381,00 |
| 05.07.2024 | 2,80 | 2,87 | 2,75 | 2,83 | -2,41% | 14.421,00 |
| 03.07.2024 | 2,99 | 3,05 | 2,88 | 2,90 | -3,01% | 5.291,00 |
| 02.07.2024 | 2,99 | 2,99 | 2,99 | 2,99 | -1,97% | 1.102,00 |
| 01.07.2024 | 2,95 | 3,10 | 2,95 | 3,05 | -0,36% | 12.631,00 |
| 28.06.2024 | 2,97 | 3,10 | 2,97 | 3,06 | -0,78% | 3.069,00 |
| 27.06.2024 | 2,91 | 3,18 | 2,86 | 3,09 | 2,83% | 38.699,00 |
| 26.06.2024 | 2,85 | 3,00 | 2,79 | 3,00 | 6,01% | 7.060,00 |
| 25.06.2024 | 2,92 | 2,95 | 2,83 | 2,83 | -3,08% | 4.674,00 |
| 24.06.2024 | 2,88 | 3,01 | 2,82 | 2,92 | -5,19% | 33.319,00 |
| 21.06.2024 | 3,00 | 3,08 | 2,88 | 3,08 | -0,65% | 13.394,00 |
| 20.06.2024 | 2,66 | 3,10 | 2,49 | 3,10 | 16,54% | 100.724,00 |
| 18.06.2024 | 2,47 | 2,70 | 2,47 | 2,66 | 5,98% | 9.719,00 |
| 17.06.2024 | 2,75 | 2,75 | 2,51 | 2,51 | -6,34% | 12.883,00 |
| 14.06.2024 | 2,80 | 2,80 | 2,65 | 2,68 | -4,63% | 11.866,00 |
| 13.06.2024 | 2,84 | 2,88 | 2,80 | 2,81 | -2,60% | 7.817,00 |
| 12.06.2024 | 2,84 | 2,96 | 2,82 | 2,89 | -1,54% | 6.545,00 |
| 11.06.2024 | 2,94 | 2,95 | 2,85 | 2,93 | 2,81% | 4.271,00 |
| 10.06.2024 | 2,97 | 2,97 | 2,84 | 2,85 | -4,36% | 3.378,00 |
| 07.06.2024 | 2,98 | 2,98 | 2,86 | 2,98 | -0,33% | 19.364,00 |
| 06.06.2024 | 2,81 | 3,10 | 2,81 | 2,99 | 6,79% | 38.372,00 |
| 05.06.2024 | 2,57 | 2,83 | 2,54 | 2,80 | 5,26% | 35.529,00 |
| 04.06.2024 | 2,67 | 2,67 | 2,55 | 2,66 | -0,37% | 14.904,00 |
| 03.06.2024 | 2,85 | 2,85 | 2,67 | 2,67 | -4,64% | 4.704,00 |
| 31.05.2024 | 2,52 | 2,80 | 2,50 | 2,80 | 7,90% | 13.182,00 |
| 30.05.2024 | 2,61 | 2,63 | 2,59 | 2,60 | -1,70% | 5.670,00 |
| 29.05.2024 | 2,74 | 2,74 | 2,56 | 2,64 | 4,35% | 6.622,00 |
| 28.05.2024 | 2,69 | 2,79 | 2,48 | 2,53 | -1,94% | 7.543,00 |
| 24.05.2024 | 2,55 | 2,77 | 2,55 | 2,58 | -7,53% | 16.320,00 |
| 23.05.2024 | 2,50 | 2,79 | 2,31 | 2,79 | 6,90% | 25.578,00 |
| 22.05.2024 | 2,57 | 2,72 | 2,44 | 2,61 | 0,77% | 207.305,00 |
| 21.05.2024 | 2,62 | 2,77 | 2,56 | 2,59 | -0,38% | 3.750,00 |
| 20.05.2024 | 2,57 | 2,70 | 2,55 | 2,60 | 1,96% | 11.912,00 |
| 17.05.2024 | 2,53 | 2,67 | 2,42 | 2,55 | -0,78% | 8.440,00 |
| 16.05.2024 | 2,32 | 2,67 | 2,32 | 2,57 | -3,37% | 296.906,00 |
| 15.05.2024 | 2,76 | 2,76 | 2,42 | 2,66 | 0,40% | 16.940,00 |
| 14.05.2024 | 2,25 | 2,65 | 2,18 | 2,65 | 18,79% | 420.646,00 |
| 13.05.2024 | 2,20 | 2,25 | 2,20 | 2,23 | 0,00% | 2.081,00 |
| 10.05.2024 | 2,17 | 2,25 | 2,01 | 2,23 | 5,19% | 46.524,00 |
| 09.05.2024 | 2,18 | 2,27 | 2,12 | 2,12 | -2,75% | 12.526,00 |
| 08.05.2024 | 2,13 | 2,25 | 2,13 | 2,18 | -2,92% | 197.731,00 |
| 07.05.2024 | 2,35 | 2,35 | 2,06 | 2,25 | -2,79% | 30.024,00 |
| 06.05.2024 | 2,54 | 2,54 | 2,28 | 2,31 | -4,15% | 25.613,00 |
| 03.05.2024 | 2,52 | 2,58 | 2,38 | 2,41 | 0,00% | 6.916,00 |
| 02.05.2024 | 2,30 | 2,56 | 2,28 | 2,41 | 3,43% | 11.250,00 |
| 01.05.2024 | 2,24 | 2,58 | 2,23 | 2,33 | 3,10% | 43.466,00 |
| 30.04.2024 | 2,32 | 2,44 | 2,24 | 2,26 | 0,44% | 5.912,00 |
| 29.04.2024 | 2,44 | 2,47 | 2,20 | 2,25 | -5,86% | 50.636,00 |