1,990$
-6,57%
Echtzeit-Aktienkurs ADAGENE INC. SP.ADR
Bid:
Ask:
Aktienkurse zur ADAGENE INC. SP.ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,11 | 2,28 | 1,91 | 2,00 | -6,34% | 278.107,00 |
| 11.11.2026 | 2,14 | 2,42 | 1,96 | 2,13 | 5,71% | 221.907,00 |
| 10.11.2026 | 2,12 | 2,17 | 2,01 | 2,02 | -4,50% | 85.678,00 |
| 09.11.2026 | 2,10 | 2,38 | 2,07 | 2,11 | 5,50% | 158.551,00 |
| 06.11.2026 | 2,11 | 2,19 | 1,93 | 2,00 | -0,99% | 189.026,00 |
| 05.11.2026 | 2,24 | 2,24 | 2,01 | 2,02 | -16,18% | 345.328,00 |
| 04.11.2026 | 2,49 | 2,52 | 2,34 | 2,41 | 2,55% | 114.829,00 |
| 03.11.2026 | 2,25 | 2,54 | 2,25 | 2,35 | 2,62% | 107.301,00 |
| 02.11.2026 | 2,52 | 2,60 | 2,17 | 2,29 | -8,76% | 181.777,00 |
| 30.10.2026 | 2,67 | 2,69 | 2,46 | 2,51 | -6,34% | 79.691,00 |
| 29.10.2026 | 2,69 | 2,72 | 2,60 | 2,68 | 0,00% | 171.721,00 |
| 28.10.2026 | 2,75 | 2,78 | 2,61 | 2,68 | 3,08% | 235.600,00 |
| 27.10.2026 | 2,48 | 2,67 | 2,44 | 2,60 | 4,00% | 189.230,00 |
| 26.10.2026 | 2,42 | 2,55 | 2,34 | 2,50 | 3,73% | 91.197,00 |
| 23.10.2026 | 2,43 | 2,57 | 2,30 | 2,41 | -1,23% | 167.166,00 |
| 22.10.2026 | 2,24 | 2,51 | 2,24 | 2,44 | 1,24% | 237.077,00 |
| 21.10.2026 | 2,55 | 2,55 | 2,39 | 2,41 | -3,60% | 95.527,00 |
| 20.10.2026 | 2,30 | 2,50 | 2,30 | 2,50 | 9,65% | 86.627,00 |
| 19.10.2026 | 2,02 | 2,28 | 2,01 | 2,28 | 10,68% | 306.369,00 |
| 16.10.2026 | 2,24 | 2,40 | 2,01 | 2,06 | -13,81% | 379.601,00 |
| 15.10.2026 | 2,31 | 2,42 | 2,26 | 2,39 | 4,37% | 552.483,00 |
| 14.10.2026 | 2,35 | 2,50 | 2,25 | 2,29 | -6,91% | 898.862,00 |
| 13.10.2026 | 2,73 | 2,73 | 2,44 | 2,46 | -10,22% | 228.526,00 |
| 12.10.2026 | 2,77 | 2,86 | 2,68 | 2,74 | -0,72% | 216.497,00 |
| 09.10.2026 | 2,76 | 2,87 | 2,63 | 2,76 | -0,72% | 1.649.349,00 |
| 08.10.2026 | 2,80 | 3,10 | 2,71 | 2,78 | -1,77% | 240.465,00 |
| 07.10.2026 | 2,90 | 3,10 | 2,79 | 2,83 | -3,41% | 173.061,00 |
| 06.10.2026 | 2,82 | 3,02 | 2,82 | 2,93 | 4,27% | 213.515,00 |
| 05.10.2026 | 2,84 | 2,87 | 2,67 | 2,81 | -1,40% | 325.705,00 |
| 02.10.2026 | 2,96 | 3,00 | 2,80 | 2,85 | -2,73% | 297.967,00 |
| 01.10.2026 | 3,12 | 3,12 | 2,92 | 2,93 | -8,44% | 278.132,00 |
| 30.09.2026 | 3,18 | 3,35 | 3,00 | 3,20 | -0,16% | 254.271,00 |
| 29.09.2026 | 3,20 | 3,47 | 2,98 | 3,21 | 0,16% | 492.293,00 |
| 28.09.2026 | 2,94 | 3,21 | 2,87 | 3,20 | 9,22% | 528.350,00 |
| 25.09.2026 | 2,96 | 3,19 | 2,87 | 2,93 | -1,35% | 197.662,00 |
| 24.09.2026 | 2,94 | 3,01 | 2,81 | 2,97 | 0,68% | 316.822,00 |
| 23.09.2026 | 3,16 | 3,22 | 2,92 | 2,95 | -8,67% | 207.963,00 |
| 22.09.2026 | 3,31 | 3,34 | 3,22 | 3,23 | 0,78% | 224.932,00 |
| 21.09.2026 | 3,29 | 3,35 | 3,18 | 3,21 | -3,17% | 97.767,00 |
| 18.09.2026 | 3,37 | 3,51 | 3,17 | 3,31 | -1,19% | 287.041,00 |
| 17.09.2026 | 3,30 | 3,42 | 3,17 | 3,35 | 6,35% | 259.159,00 |
| 16.09.2026 | 3,00 | 3,24 | 2,92 | 3,15 | 6,06% | 319.061,00 |
| 15.09.2026 | 3,39 | 3,39 | 2,93 | 2,97 | -8,90% | 625.406,00 |
| 14.09.2026 | 3,38 | 3,60 | 3,24 | 3,26 | -4,12% | 154.864,00 |
| 11.09.2026 | 3,39 | 3,48 | 3,24 | 3,40 | 2,72% | 258.866,00 |
| 10.09.2026 | 3,54 | 3,55 | 3,21 | 3,31 | 1,22% | 224.253,00 |
| 09.09.2026 | 3,61 | 3,69 | 3,25 | 3,27 | -5,22% | 267.525,00 |
| 08.09.2026 | 3,55 | 3,61 | 3,45 | 3,45 | -3,63% | 192.988,00 |
| 04.09.2026 | 3,61 | 3,69 | 3,56 | 3,58 | -2,98% | 28.194,00 |
| 03.09.2026 | 3,71 | 3,85 | 3,56 | 3,69 | 0,00% | 167.586,00 |
| 02.09.2026 | 3,60 | 3,74 | 3,60 | 3,69 | 1,37% | 102.670,00 |
| 01.09.2026 | 3,51 | 3,68 | 3,42 | 3,64 | 3,70% | 120.530,00 |
| 31.08.2026 | 3,62 | 3,62 | 3,45 | 3,51 | -4,62% | 128.614,00 |
| 28.08.2026 | 3,89 | 3,89 | 3,66 | 3,68 | -5,88% | 123.153,00 |
| 27.08.2026 | 3,85 | 3,97 | 3,71 | 3,91 | 1,56% | 296.245,00 |
| 26.08.2026 | 3,97 | 4,09 | 3,82 | 3,85 | 0,79% | 121.822,00 |
| 25.08.2026 | 3,96 | 3,97 | 3,80 | 3,82 | -2,55% | 62.870,00 |
| 24.08.2026 | 3,99 | 4,01 | 3,80 | 3,92 | -2,49% | 159.179,00 |
| 21.08.2026 | 4,11 | 4,12 | 3,97 | 4,02 | -1,83% | 61.307,00 |
| 20.08.2026 | 4,11 | 4,18 | 4,01 | 4,10 | -0,12% | 204.985,00 |
| 19.08.2026 | 4,11 | 4,19 | 4,00 | 4,10 | 1,23% | 278.432,00 |
| 18.08.2026 | 3,79 | 4,19 | 3,78 | 4,05 | 5,19% | 332.572,00 |
| 17.08.2026 | 3,63 | 3,99 | 3,59 | 3,85 | 4,05% | 1.051.706,00 |
| 14.08.2026 | 3,75 | 3,83 | 3,58 | 3,70 | -0,54% | 152.276,00 |
| 13.08.2026 | 3,91 | 3,91 | 3,65 | 3,72 | -0,80% | 123.254,00 |
| 12.08.2026 | 4,04 | 4,24 | 3,71 | 3,75 | -3,85% | 292.114,00 |
| 11.08.2026 | 4,07 | 4,08 | 3,85 | 3,90 | -4,41% | 276.403,00 |
| 10.08.2026 | 4,11 | 4,17 | 3,95 | 4,08 | -0,73% | 566.482,00 |
| 07.08.2026 | 4,25 | 4,34 | 4,01 | 4,11 | -0,72% | 285.510,00 |
| 06.08.2026 | 4,23 | 4,24 | 3,95 | 4,14 | -2,13% | 299.470,00 |
| 05.08.2026 | 3,67 | 4,24 | 3,65 | 4,23 | 15,89% | 434.188,00 |
| 04.08.2026 | 3,67 | 3,71 | 3,56 | 3,65 | 0,55% | 113.184,00 |
| 03.08.2026 | 3,67 | 3,73 | 3,56 | 3,63 | -3,20% | 72.812,00 |
| 31.07.2026 | 3,78 | 4,01 | 3,71 | 3,75 | 0,54% | 152.465,00 |
| 30.07.2026 | 3,74 | 3,84 | 3,65 | 3,73 | 1,36% | 131.689,00 |
| 29.07.2026 | 3,77 | 3,89 | 3,65 | 3,68 | -1,60% | 410.129,00 |
| 28.07.2026 | 3,48 | 3,89 | 3,32 | 3,74 | 6,55% | 415.796,00 |
| 27.07.2026 | 3,27 | 3,53 | 3,25 | 3,51 | 9,69% | 199.406,00 |
| 24.07.2026 | 3,59 | 3,59 | 3,17 | 3,20 | -5,04% | 127.526,00 |
| 23.07.2026 | 3,54 | 3,63 | 3,32 | 3,37 | -5,87% | 346.613,00 |
| 22.07.2026 | 3,65 | 3,75 | 3,53 | 3,58 | -2,72% | 153.900,00 |
| 21.07.2026 | 3,58 | 3,88 | 3,58 | 3,68 | 1,66% | 70.970,00 |
| 20.07.2026 | 3,58 | 3,81 | 3,58 | 3,62 | 0,84% | 98.009,00 |
| 17.07.2026 | 3,52 | 3,67 | 3,31 | 3,59 | 0,28% | 249.588,00 |
| 16.07.2026 | 3,80 | 3,80 | 3,54 | 3,58 | -2,45% | 86.875,00 |
| 15.07.2026 | 3,69 | 3,69 | 3,53 | 3,67 | 1,66% | 41.983,00 |
| 14.07.2026 | 3,83 | 4,04 | 3,55 | 3,61 | -5,50% | 226.844,00 |
| 13.07.2026 | 3,88 | 4,09 | 3,75 | 3,82 | -3,05% | 263.171,00 |
| 10.07.2026 | 3,89 | 4,02 | 3,70 | 3,94 | 1,94% | 376.844,00 |
| 09.07.2026 | 3,85 | 4,10 | 3,78 | 3,87 | -0,26% | 270.141,00 |
| 08.07.2026 | 3,94 | 4,12 | 3,79 | 3,88 | -1,40% | 635.480,00 |
| 07.07.2026 | 3,90 | 4,19 | 3,66 | 3,93 | 0,00% | 700.343,00 |
| 06.07.2026 | 4,44 | 4,61 | 3,75 | 3,93 | -12,08% | 379.744,00 |
| 02.07.2026 | 4,65 | 4,78 | 4,41 | 4,47 | -6,49% | 81.654,00 |
| 01.07.2026 | 4,22 | 4,85 | 3,92 | 4,78 | 13,40% | 1.396.210,00 |
| 30.06.2026 | 4,18 | 4,50 | 4,09 | 4,22 | -0,35% | 414.516,00 |
| 29.06.2026 | 4,30 | 4,46 | 4,07 | 4,23 | 0,95% | 127.878,00 |
| 26.06.2026 | 4,11 | 4,44 | 4,06 | 4,19 | 1,70% | 461.685,00 |
| 25.06.2026 | 4,00 | 4,45 | 3,95 | 4,12 | -3,06% | 313.018,00 |
| 24.06.2026 | 3,51 | 4,33 | 3,51 | 4,25 | 7,05% | 785.632,00 |