3,280$
1,23%
Echtzeit-Aktienkurs Adagene Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Adagene Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 3,19 | 3,38 | 3,07 | 3,14 | -3,09% | 64.056,00 |
| 19.02.2026 | 3,34 | 3,34 | 3,23 | 3,24 | -1,82% | 9.927,00 |
| 18.02.2026 | 3,31 | 3,53 | 3,27 | 3,30 | 0,30% | 60.994,00 |
| 17.02.2026 | 3,46 | 3,46 | 3,10 | 3,29 | 1,23% | 67.825,00 |
| 13.02.2026 | 2,76 | 3,26 | 2,76 | 3,25 | 14,04% | 133.793,00 |
| 12.02.2026 | 3,10 | 3,11 | 2,70 | 2,85 | -8,06% | 73.233,00 |
| 11.02.2026 | 2,96 | 3,10 | 2,86 | 3,10 | 4,03% | 58.162,00 |
| 10.02.2026 | 2,62 | 3,04 | 2,61 | 2,98 | 11,61% | 153.374,00 |
| 09.02.2026 | 2,65 | 2,76 | 2,51 | 2,67 | 1,52% | 38.152,00 |
| 06.02.2026 | 2,56 | 2,79 | 2,41 | 2,63 | 3,54% | 294.603,00 |
| 05.02.2026 | 2,82 | 2,91 | 2,47 | 2,54 | -10,56% | 43.051,00 |
| 04.02.2026 | 2,98 | 3,10 | 2,74 | 2,84 | -0,70% | 147.632,00 |
| 03.02.2026 | 2,99 | 3,16 | 2,74 | 2,86 | -2,72% | 102.798,00 |
| 02.02.2026 | 2,72 | 3,16 | 2,30 | 2,94 | 6,91% | 327.000,00 |
| 30.01.2026 | 2,90 | 2,92 | 2,43 | 2,75 | -6,14% | 182.477,00 |
| 29.01.2026 | 2,75 | 2,94 | 2,59 | 2,93 | 5,78% | 221.499,00 |
| 28.01.2026 | 2,38 | 2,87 | 2,38 | 2,77 | 11,24% | 196.696,00 |
| 27.01.2026 | 2,48 | 2,56 | 2,29 | 2,49 | 1,63% | 147.683,00 |
| 26.01.2026 | 2,44 | 2,66 | 2,05 | 2,45 | -1,61% | 247.388,00 |
| 23.01.2026 | 2,03 | 2,92 | 2,00 | 2,49 | 22,66% | 1.994.170,00 |
| 22.01.2026 | 1,69 | 2,05 | 1,69 | 2,03 | 20,12% | 606.289,00 |
| 21.01.2026 | 1,93 | 1,93 | 1,69 | 1,69 | -9,63% | 34.740,00 |
| 20.01.2026 | 1,90 | 1,93 | 1,87 | 1,87 | -4,59% | 17.326,00 |
| 16.01.2026 | 1,88 | 1,98 | 1,88 | 1,96 | 2,08% | 53.800,00 |
| 15.01.2026 | 1,80 | 1,92 | 1,76 | 1,92 | 6,67% | 72.192,00 |
| 14.01.2026 | 1,66 | 1,80 | 1,66 | 1,80 | 5,88% | 45.638,00 |
| 13.01.2026 | 1,63 | 1,71 | 1,58 | 1,70 | 6,92% | 23.908,00 |
| 12.01.2026 | 1,64 | 1,70 | 1,54 | 1,59 | 3,92% | 156.770,00 |
| 09.01.2026 | 1,69 | 1,75 | 1,50 | 1,53 | -7,27% | 61.016,00 |
| 08.01.2026 | 1,68 | 1,75 | 1,63 | 1,65 | -1,79% | 61.338,00 |
| 07.01.2026 | 1,82 | 1,82 | 1,64 | 1,68 | -7,69% | 68.014,00 |
| 06.01.2026 | 1,76 | 1,83 | 1,76 | 1,82 | 2,30% | 32.084,00 |
| 05.01.2026 | 1,80 | 1,80 | 1,75 | 1,78 | -3,32% | 26.294,00 |
| 02.01.2026 | 1,87 | 1,87 | 1,78 | 1,84 | -2,65% | 5.261,00 |
| 31.12.2025 | 1,81 | 1,90 | 1,80 | 1,89 | 4,07% | 51.187,00 |
| 30.12.2025 | 1,74 | 1,85 | 1,74 | 1,82 | 1,45% | 19.642,00 |
| 29.12.2025 | 1,80 | 1,89 | 1,77 | 1,79 | 0,56% | 56.962,00 |
| 26.12.2025 | 1,83 | 1,84 | 1,76 | 1,78 | -3,78% | 14.664,00 |
| 24.12.2025 | 1,82 | 1,85 | 1,82 | 1,85 | 0,00% | 2.673,00 |
| 23.12.2025 | 1,88 | 1,93 | 1,82 | 1,85 | -1,60% | 19.915,00 |
| 22.12.2025 | 1,76 | 1,88 | 1,76 | 1,88 | 3,30% | 39.243,00 |
| 19.12.2025 | 1,79 | 1,90 | 1,79 | 1,82 | -0,55% | 19.750,00 |
| 18.12.2025 | 1,83 | 1,86 | 1,80 | 1,83 | -1,61% | 20.946,00 |
| 17.12.2025 | 1,90 | 1,90 | 1,72 | 1,86 | -2,11% | 53.595,00 |
| 16.12.2025 | 1,84 | 1,92 | 1,69 | 1,90 | 13,77% | 185.409,00 |
| 15.12.2025 | 1,72 | 1,76 | 1,61 | 1,67 | -4,57% | 48.194,00 |
| 12.12.2025 | 1,76 | 1,82 | 1,70 | 1,75 | -0,79% | 80.890,00 |
| 11.12.2025 | 1,76 | 1,91 | 1,60 | 1,76 | -2,54% | 37.905,00 |
| 10.12.2025 | 1,96 | 1,98 | 1,71 | 1,81 | -5,43% | 144.555,00 |
| 09.12.2025 | 2,00 | 2,00 | 1,90 | 1,91 | -3,82% | 13.209,00 |
| 08.12.2025 | 1,99 | 2,07 | 1,95 | 1,99 | 0,00% | 18.902,00 |
| 05.12.2025 | 2,04 | 2,05 | 1,95 | 1,99 | 1,02% | 124.783,00 |
| 04.12.2025 | 1,99 | 2,04 | 1,92 | 1,97 | -3,90% | 42.799,00 |
| 03.12.2025 | 2,03 | 2,06 | 2,00 | 2,05 | 3,02% | 49.143,00 |
| 02.12.2025 | 1,96 | 1,99 | 1,90 | 1,99 | 5,85% | 46.283,00 |
| 01.12.2025 | 2,00 | 2,07 | 1,86 | 1,88 | -6,47% | 63.071,00 |
| 28.11.2025 | 2,14 | 2,14 | 2,00 | 2,01 | -5,19% | 38.793,00 |
| 26.11.2025 | 2,02 | 2,14 | 1,90 | 2,12 | 6,53% | 173.766,00 |
| 25.11.2025 | 1,97 | 2,05 | 1,78 | 1,99 | 5,29% | 255.752,00 |
| 24.11.2025 | 2,00 | 2,00 | 1,80 | 1,89 | 5,00% | 81.179,00 |
| 21.11.2025 | 1,74 | 1,87 | 1,74 | 1,80 | 1,69% | 3.291.581,00 |
| 20.11.2025 | 1,82 | 1,88 | 1,74 | 1,77 | -2,21% | 79.098,00 |
| 19.11.2025 | 1,92 | 1,98 | 1,80 | 1,81 | -8,86% | 36.821,00 |
| 18.11.2025 | 1,82 | 1,99 | 1,80 | 1,99 | 9,12% | 49.659,00 |
| 17.11.2025 | 1,86 | 1,90 | 1,78 | 1,82 | -0,55% | 22.756,00 |
| 14.11.2025 | 1,88 | 1,90 | 1,80 | 1,83 | 1,67% | 31.113,00 |
| 13.11.2025 | 1,92 | 1,96 | 1,74 | 1,80 | 1,69% | 68.359,00 |
| 12.11.2025 | 1,66 | 1,78 | 1,66 | 1,77 | 4,12% | 26.101,00 |
| 11.11.2025 | 1,67 | 2,02 | 1,65 | 1,70 | 7,59% | 315.568,00 |
| 10.11.2025 | 1,44 | 1,90 | 1,44 | 1,58 | 12,46% | 332.360,00 |
| 07.11.2025 | 1,59 | 1,70 | 1,30 | 1,41 | -12,73% | 98.397,00 |
| 06.11.2025 | 1,51 | 1,74 | 1,51 | 1,61 | 7,33% | 45.269,00 |
| 05.11.2025 | 1,67 | 1,68 | 1,45 | 1,50 | -14,77% | 147.500,00 |
| 04.11.2025 | 1,71 | 1,78 | 1,63 | 1,76 | -1,68% | 99.411,00 |
| 03.11.2025 | 1,73 | 1,80 | 1,70 | 1,79 | 0,56% | 40.216,00 |
| 31.10.2025 | 1,89 | 1,93 | 1,76 | 1,78 | -7,29% | 92.558,00 |
| 30.10.2025 | 1,79 | 1,92 | 1,75 | 1,92 | 4,35% | 49.116,00 |
| 29.10.2025 | 1,76 | 1,87 | 1,75 | 1,84 | 2,22% | 33.060,00 |
| 28.10.2025 | 1,87 | 1,87 | 1,75 | 1,80 | -2,44% | 34.949,00 |
| 27.10.2025 | 1,81 | 1,85 | 1,72 | 1,85 | 3,07% | 42.886,00 |
| 24.10.2025 | 1,78 | 1,81 | 1,72 | 1,79 | 0,00% | 8.855,00 |
| 23.10.2025 | 1,82 | 1,82 | 1,72 | 1,79 | 2,87% | 38.506,00 |
| 22.10.2025 | 1,95 | 1,95 | 1,70 | 1,74 | -7,94% | 55.996,00 |
| 21.10.2025 | 1,90 | 1,94 | 1,85 | 1,89 | -0,53% | 33.690,00 |
| 20.10.2025 | 1,76 | 1,91 | 1,75 | 1,90 | 7,95% | 53.102,00 |
| 17.10.2025 | 1,84 | 1,85 | 1,76 | 1,76 | -1,12% | 25.827,00 |
| 16.10.2025 | 1,81 | 1,89 | 1,75 | 1,78 | -0,56% | 63.674,00 |
| 15.10.2025 | 1,82 | 1,82 | 1,75 | 1,79 | -0,83% | 48.352,00 |
| 14.10.2025 | 1,91 | 1,91 | 1,75 | 1,81 | -5,50% | 64.934,00 |
| 13.10.2025 | 1,98 | 1,99 | 1,88 | 1,91 | -2,05% | 26.057,00 |
| 10.10.2025 | 1,98 | 2,00 | 1,85 | 1,95 | 0,00% | 66.637,00 |
| 09.10.2025 | 1,92 | 1,99 | 1,90 | 1,95 | -0,26% | 64.069,00 |
| 08.10.2025 | 1,95 | 2,07 | 1,90 | 1,96 | -1,76% | 645.054,00 |
| 07.10.2025 | 1,97 | 1,99 | 1,88 | 1,99 | 0,00% | 56.382,00 |
| 06.10.2025 | 1,99 | 2,03 | 1,95 | 1,99 | 0,51% | 40.321,00 |
| 03.10.2025 | 1,92 | 2,01 | 1,92 | 1,98 | 2,06% | 10.699,00 |
| 02.10.2025 | 2,06 | 2,06 | 1,85 | 1,94 | -3,00% | 114.807,00 |
| 01.10.2025 | 1,99 | 2,03 | 1,97 | 2,00 | 0,50% | 27.204,00 |
| 30.09.2025 | 1,95 | 2,05 | 1,93 | 1,99 | -1,24% | 58.106,00 |
| 29.09.2025 | 1,94 | 2,06 | 1,94 | 2,02 | 2,81% | 24.418,00 |