2,550$
5,37%
Echtzeit-Aktienkurs ADAGENE INC. SP.ADR
Bid:
Ask:
Aktienkurse zur ADAGENE INC. SP.ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 2,48 | 2,60 | 2,38 | 2,45 | 1,24% | 176.058,00 |
| 11.11.2024 | 2,77 | 2,90 | 2,13 | 2,42 | -8,33% | 117.139,00 |
| 08.11.2024 | 3,09 | 3,14 | 2,61 | 2,64 | -14,29% | 161.748,00 |
| 07.11.2024 | 3,05 | 3,08 | 2,89 | 3,08 | 1,15% | 27.578,00 |
| 06.11.2024 | 3,10 | 3,15 | 2,89 | 3,05 | -1,77% | 135.303,00 |
| 05.11.2024 | 3,04 | 3,11 | 2,93 | 3,10 | 1,64% | 14.758,00 |
| 04.11.2024 | 3,02 | 3,14 | 2,98 | 3,05 | 1,67% | 12.301,00 |
| 01.11.2024 | 2,85 | 3,02 | 2,71 | 3,00 | 5,26% | 26.627,00 |
| 31.10.2024 | 2,89 | 3,15 | 2,60 | 2,85 | -9,52% | 67.453,00 |
| 30.10.2024 | 3,14 | 3,15 | 2,91 | 3,15 | 1,61% | 31.046,00 |
| 29.10.2024 | 2,98 | 3,15 | 2,83 | 3,10 | 2,65% | 19.319,00 |
| 28.10.2024 | 3,01 | 3,08 | 2,85 | 3,02 | 0,33% | 41.493,00 |
| 25.10.2024 | 3,00 | 3,02 | 2,68 | 3,01 | 3,79% | 64.073,00 |
| 24.10.2024 | 2,84 | 3,00 | 2,50 | 2,90 | 1,75% | 286.720,00 |
| 23.10.2024 | 2,86 | 2,86 | 2,65 | 2,85 | -0,35% | 35.064,00 |
| 22.10.2024 | 2,70 | 2,86 | 2,50 | 2,86 | 5,93% | 43.935,00 |
| 21.10.2024 | 2,68 | 2,70 | 2,43 | 2,70 | 3,45% | 27.985,00 |
| 18.10.2024 | 2,41 | 2,65 | 2,40 | 2,61 | 8,30% | 45.573,00 |
| 17.10.2024 | 2,40 | 2,54 | 2,28 | 2,41 | 0,84% | 16.715,00 |
| 16.10.2024 | 2,34 | 2,53 | 2,24 | 2,39 | 1,70% | 39.830,00 |
| 15.10.2024 | 2,22 | 2,36 | 2,21 | 2,35 | 6,33% | 12.893,00 |
| 14.10.2024 | 2,12 | 2,25 | 2,12 | 2,21 | 4,25% | 13.874,00 |
| 11.10.2024 | 2,18 | 2,19 | 2,11 | 2,12 | -1,85% | 5.307,00 |
| 10.10.2024 | 2,22 | 2,32 | 2,11 | 2,16 | 1,41% | 5.172,00 |
| 09.10.2024 | 2,14 | 2,24 | 2,13 | 2,13 | -4,40% | 11.321,00 |
| 08.10.2024 | 2,24 | 2,29 | 2,12 | 2,23 | -0,09% | 25.970,00 |
| 07.10.2024 | 2,21 | 2,35 | 2,21 | 2,23 | 0,90% | 5.445,00 |
| 04.10.2024 | 2,34 | 2,39 | 2,13 | 2,21 | -2,64% | 24.073,00 |
| 03.10.2024 | 2,41 | 2,41 | 2,20 | 2,27 | -2,99% | 10.241,00 |
| 02.10.2024 | 2,28 | 2,34 | 2,23 | 2,34 | 7,34% | 26.141,00 |
| 01.10.2024 | 2,21 | 2,21 | 2,10 | 2,18 | -1,80% | 19.210,00 |
| 30.09.2024 | 2,26 | 2,36 | 2,19 | 2,22 | -0,80% | 9.897,00 |
| 27.09.2024 | 2,24 | 2,29 | 2,21 | 2,24 | -0,09% | 20.363,00 |
| 26.09.2024 | 2,17 | 2,32 | 2,17 | 2,24 | 1,82% | 19.339,00 |
| 25.09.2024 | 2,23 | 2,28 | 2,16 | 2,20 | -3,93% | 42.426,00 |
| 24.09.2024 | 2,28 | 2,30 | 2,11 | 2,29 | 1,78% | 70.975,00 |
| 23.09.2024 | 2,37 | 2,68 | 2,23 | 2,25 | -6,25% | 111.172,00 |
| 20.09.2024 | 2,25 | 2,40 | 2,20 | 2,40 | 6,67% | 58.150,00 |
| 19.09.2024 | 2,13 | 2,35 | 2,13 | 2,25 | 6,13% | 101.391,00 |
| 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 |