3,820$
3,80%
Echtzeit-Aktienkurs Adagene Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Adagene Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 3,78 | 3,82 | 3,64 | 3,82 | 3,80% | 1.647,00 |
| 30.04.2026 | 3,55 | 3,74 | 3,43 | 3,68 | 3,08% | 68.778,00 |
| 29.04.2026 | 3,48 | 3,58 | 3,24 | 3,57 | 1,13% | 385.713,00 |
| 28.04.2026 | 3,48 | 3,62 | 3,40 | 3,53 | -0,84% | 141.529,00 |
| 27.04.2026 | 3,67 | 3,84 | 3,51 | 3,56 | -3,52% | 92.132,00 |
| 24.04.2026 | 3,72 | 3,76 | 3,62 | 3,69 | -1,60% | 101.032,00 |
| 23.04.2026 | 3,73 | 3,80 | 3,71 | 3,75 | -0,53% | 95.226,00 |
| 22.04.2026 | 3,73 | 3,86 | 3,73 | 3,77 | -0,79% | 118.048,00 |
| 21.04.2026 | 3,89 | 4,00 | 3,73 | 3,80 | -2,31% | 295.322,00 |
| 20.04.2026 | 3,95 | 4,10 | 3,85 | 3,89 | -2,02% | 591.631,00 |
| 17.04.2026 | 3,87 | 4,02 | 3,73 | 3,97 | 3,39% | 279.359,00 |
| 16.04.2026 | 3,81 | 3,90 | 3,71 | 3,84 | 0,26% | 284.043,00 |
| 15.04.2026 | 3,89 | 3,96 | 3,80 | 3,83 | 0,52% | 362.937,00 |
| 14.04.2026 | 3,83 | 4,00 | 3,80 | 3,81 | -0,78% | 251.714,00 |
| 13.04.2026 | 3,78 | 4,03 | 3,78 | 3,84 | 1,05% | 452.919,00 |
| 10.04.2026 | 3,80 | 3,99 | 3,56 | 3,80 | -1,17% | 298.588,00 |
| 09.04.2026 | 4,00 | 4,05 | 3,53 | 3,85 | -3,88% | 622.292,00 |
| 08.04.2026 | 4,67 | 4,68 | 3,80 | 4,00 | -9,71% | 967.940,00 |
| 07.04.2026 | 4,23 | 4,75 | 4,18 | 4,43 | 2,55% | 436.968,00 |
| 06.04.2026 | 4,17 | 4,40 | 3,90 | 4,32 | 8,27% | 499.108,00 |
| 02.04.2026 | 3,92 | 4,60 | 3,81 | 3,99 | -15,11% | 1.225.671,00 |
| 01.04.2026 | 3,92 | 4,72 | 3,92 | 4,70 | 19,90% | 206.827,00 |
| 31.03.2026 | 3,76 | 4,05 | 3,56 | 3,92 | 3,43% | 56.485,00 |
| 30.03.2026 | 3,89 | 3,96 | 3,69 | 3,79 | 0,53% | 41.183,00 |
| 27.03.2026 | 4,05 | 4,14 | 3,62 | 3,77 | -8,27% | 135.989,00 |
| 26.03.2026 | 4,13 | 4,35 | 4,02 | 4,11 | 0,98% | 199.039,00 |
| 25.03.2026 | 3,68 | 4,18 | 3,67 | 4,07 | 12,74% | 160.264,00 |
| 24.03.2026 | 3,87 | 3,89 | 3,44 | 3,61 | -7,91% | 67.143,00 |
| 23.03.2026 | 3,52 | 3,99 | 3,45 | 3,92 | 7,99% | 154.014,00 |
| 20.03.2026 | 3,66 | 3,86 | 3,53 | 3,63 | -1,63% | 141.428,00 |
| 19.03.2026 | 3,90 | 3,93 | 3,59 | 3,69 | -6,35% | 66.105,00 |
| 18.03.2026 | 4,10 | 4,24 | 3,90 | 3,94 | 0,77% | 125.339,00 |
| 17.03.2026 | 3,98 | 4,21 | 3,67 | 3,91 | -2,01% | 255.777,00 |
| 16.03.2026 | 4,21 | 4,50 | 3,96 | 3,99 | -3,39% | 257.908,00 |
| 13.03.2026 | 3,61 | 4,30 | 3,58 | 4,13 | 16,01% | 388.779,00 |
| 12.03.2026 | 3,59 | 3,80 | 3,41 | 3,56 | 0,28% | 100.167,00 |
| 11.03.2026 | 2,93 | 4,58 | 2,91 | 3,55 | 21,16% | 2.127.587,00 |
| 10.03.2026 | 3,03 | 3,45 | 2,88 | 2,93 | -3,93% | 115.698,00 |
| 09.03.2026 | 3,00 | 3,05 | 2,92 | 3,05 | 7,39% | 34.573,00 |
| 06.03.2026 | 3,03 | 3,10 | 2,83 | 2,84 | -5,96% | 10.231,00 |
| 05.03.2026 | 2,90 | 3,04 | 2,80 | 3,02 | 3,07% | 53.268,00 |
| 04.03.2026 | 2,98 | 3,13 | 2,93 | 2,93 | -1,35% | 20.740,00 |
| 03.03.2026 | 2,91 | 3,06 | 2,90 | 2,97 | 0,34% | 19.797,00 |
| 02.03.2026 | 2,93 | 3,12 | 2,78 | 2,96 | 0,00% | 83.590,00 |
| 27.02.2026 | 3,13 | 3,20 | 2,94 | 2,96 | -4,67% | 118.082,00 |
| 26.02.2026 | 3,16 | 3,20 | 2,95 | 3,11 | -1,74% | 140.059,00 |
| 25.02.2026 | 3,35 | 3,35 | 3,16 | 3,16 | -5,67% | 71.979,00 |
| 24.02.2026 | 3,22 | 3,49 | 3,12 | 3,35 | 4,04% | 40.368,00 |
| 23.02.2026 | 3,08 | 3,29 | 3,08 | 3,22 | 2,55% | 10.902,00 |
| 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 | -1,52% | 9.927,00 |
| 18.02.2026 | 3,31 | 3,53 | 3,27 | 3,29 | 0,00% | 61.704,00 |
| 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 | -3,73% | 147.632,00 |
| 03.02.2026 | 2,99 | 3,19 | 2,74 | 2,95 | 0,34% | 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 | -5,50% | 182.477,00 |
| 29.01.2026 | 2,75 | 2,94 | 2,59 | 2,91 | 5,05% | 226.531,00 |
| 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 | 2,25% | 32.084,00 |
| 05.01.2026 | 1,80 | 1,80 | 1,75 | 1,78 | -3,26% | 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 |