1,840$
Echtzeit-Aktienkurs Adagene Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Adagene Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,91 | 1,91 | 1,75 | 1,84 | -3,66% | 65.229,00 |
| 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 |
| 26.09.2025 | 1,98 | 1,98 | 1,95 | 1,96 | -2,97% | 10.669,00 |
| 25.09.2025 | 2,05 | 2,08 | 1,98 | 2,02 | -0,49% | 64.545,00 |
| 24.09.2025 | 2,05 | 2,24 | 2,03 | 2,03 | -0,98% | 24.231,00 |
| 23.09.2025 | 2,02 | 2,10 | 2,01 | 2,05 | 1,99% | 56.092,00 |
| 22.09.2025 | 2,06 | 2,09 | 1,96 | 2,01 | -1,95% | 65.769,00 |
| 19.09.2025 | 2,06 | 2,15 | 2,03 | 2,05 | -0,49% | 57.253,00 |
| 18.09.2025 | 2,13 | 2,16 | 2,04 | 2,06 | 0,98% | 59.742,00 |
| 17.09.2025 | 2,10 | 2,18 | 2,03 | 2,04 | -4,23% | 56.037,00 |
| 16.09.2025 | 2,25 | 2,27 | 2,07 | 2,13 | 0,95% | 45.820,00 |
| 15.09.2025 | 2,22 | 2,28 | 2,10 | 2,11 | -5,80% | 36.807,00 |
| 12.09.2025 | 2,35 | 2,41 | 2,23 | 2,24 | -4,27% | 97.683,00 |
| 11.09.2025 | 2,40 | 2,49 | 2,34 | 2,34 | -2,09% | 85.371,00 |
| 10.09.2025 | 2,34 | 2,45 | 2,24 | 2,39 | -4,40% | 192.997,00 |
| 09.09.2025 | 2,39 | 3,16 | 2,31 | 2,50 | 4,60% | 534.600,00 |
| 08.09.2025 | 2,26 | 2,43 | 2,26 | 2,39 | 8,64% | 58.479,00 |
| 05.09.2025 | 2,11 | 2,45 | 2,11 | 2,20 | 2,80% | 129.701,00 |
| 04.09.2025 | 2,12 | 2,20 | 2,12 | 2,14 | -1,83% | 40.252,00 |
| 03.09.2025 | 2,12 | 2,24 | 2,11 | 2,18 | 2,83% | 41.408,00 |
| 02.09.2025 | 2,12 | 2,20 | 2,12 | 2,12 | -0,47% | 16.976,00 |
| 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% | 111.003,00 |
| 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 | -0,81% | 7.435,00 |
| 04.08.2025 | 1,89 | 1,91 | 1,89 | 1,91 | -0,28% | 1.710,00 |
| 01.08.2025 | 1,99 | 1,99 | 1,91 | 1,92 | -3,52% | 9.972,00 |
| 31.07.2025 | 1,98 | 2,01 | 1,98 | 1,99 | -1,00% | 2.486,00 |
| 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 | 0,01% | 128.369,00 |
| 28.07.2025 | 2,00 | 2,04 | 1,90 | 1,99 | -0,01% | 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% | 43.484,00 |
| 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% | 8.892,00 |
| 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% | 50.845,00 |
| 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% | 125.573,00 |
| 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 |