2,285$
-3,59%
Echtzeit-Aktienkurs Adagio Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Adagio Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,36 | 2,42 | 2,25 | 2,29 | -3,59% | 444.946,00 |
| 16.12.2025 | 2,21 | 2,42 | 2,19 | 2,37 | 7,00% | 434.280,00 |
| 15.12.2025 | 2,33 | 2,41 | 2,22 | 2,22 | -4,32% | 794.037,00 |
| 12.12.2025 | 2,37 | 2,44 | 2,31 | 2,32 | -3,34% | 385.811,00 |
| 11.12.2025 | 2,48 | 2,58 | 2,39 | 2,40 | -4,58% | 596.403,00 |
| 10.12.2025 | 2,49 | 2,59 | 2,44 | 2,51 | 1,62% | 647.319,00 |
| 09.12.2025 | 2,38 | 2,53 | 2,34 | 2,47 | 3,78% | 520.569,00 |
| 08.12.2025 | 2,28 | 2,48 | 2,25 | 2,38 | 5,78% | 793.243,00 |
| 05.12.2025 | 2,22 | 2,29 | 2,16 | 2,25 | 0,90% | 552.739,00 |
| 04.12.2025 | 2,25 | 2,28 | 2,19 | 2,23 | 0,00% | 404.497,00 |
| 03.12.2025 | 2,19 | 2,28 | 2,14 | 2,23 | 3,00% | 632.991,00 |
| 02.12.2025 | 2,48 | 2,48 | 2,10 | 2,17 | -14,09% | 742.983,00 |
| 01.12.2025 | 2,49 | 2,56 | 2,41 | 2,52 | 3,70% | 181.897,00 |
| 28.11.2025 | 2,35 | 2,45 | 2,35 | 2,43 | 4,52% | 178.231,00 |
| 26.11.2025 | 2,27 | 2,34 | 2,25 | 2,33 | 2,42% | 584.877,00 |
| 25.11.2025 | 2,36 | 2,36 | 2,24 | 2,27 | -5,61% | 405.988,00 |
| 24.11.2025 | 2,50 | 2,59 | 2,37 | 2,41 | -3,99% | 371.910,00 |
| 21.11.2025 | 2,40 | 2,60 | 2,40 | 2,51 | 4,59% | 496.479,00 |
| 20.11.2025 | 2,57 | 2,62 | 2,38 | 2,40 | -4,39% | 665.537,00 |
| 19.11.2025 | 2,55 | 2,69 | 2,47 | 2,51 | -0,79% | 856.765,00 |
| 18.11.2025 | 2,59 | 2,62 | 2,35 | 2,53 | -10,78% | 1.577.173,00 |
| 17.11.2025 | 2,27 | 3,05 | 2,27 | 2,83 | 20,17% | 1.201.363,00 |
| 14.11.2025 | 2,09 | 3,10 | 2,05 | 2,36 | 33,05% | 8.764.785,00 |
| 13.11.2025 | 1,75 | 1,79 | 1,70 | 1,77 | 0,00% | 306.543,00 |
| 12.11.2025 | 1,65 | 1,77 | 1,64 | 1,77 | 6,95% | 326.058,00 |
| 11.11.2025 | 1,61 | 1,66 | 1,55 | 1,66 | 2,48% | 338.548,00 |
| 10.11.2025 | 1,59 | 1,66 | 1,52 | 1,62 | 2,22% | 174.031,00 |
| 07.11.2025 | 1,49 | 1,59 | 1,39 | 1,58 | 2,60% | 513.796,00 |
| 06.11.2025 | 1,63 | 1,76 | 1,47 | 1,54 | 1,99% | 529.004,00 |
| 05.11.2025 | 1,44 | 1,54 | 1,37 | 1,51 | 8,63% | 711.728,00 |
| 04.11.2025 | 1,61 | 1,61 | 1,39 | 1,39 | -13,40% | 1.400.543,00 |
| 03.11.2025 | 1,79 | 1,88 | 1,60 | 1,61 | -9,07% | 324.133,00 |
| 31.10.2025 | 1,86 | 2,00 | 1,76 | 1,77 | -5,36% | 742.638,00 |
| 30.10.2025 | 2,03 | 2,03 | 1,74 | 1,87 | -1,58% | 380.432,00 |
| 29.10.2025 | 2,25 | 2,25 | 1,87 | 1,90 | -9,98% | 553.557,00 |
| 28.10.2025 | 2,20 | 2,23 | 2,08 | 2,11 | -2,32% | 270.779,00 |
| 27.10.2025 | 2,31 | 2,34 | 2,11 | 2,16 | -3,79% | 423.437,00 |
| 24.10.2025 | 2,00 | 2,35 | 1,93 | 2,24 | 15,46% | 624.594,00 |
| 23.10.2025 | 1,89 | 2,05 | 1,87 | 1,94 | 4,86% | 499.667,00 |
| 22.10.2025 | 2,00 | 2,19 | 1,85 | 1,85 | -9,76% | 682.198,00 |
| 21.10.2025 | 1,98 | 2,24 | 1,94 | 2,05 | 18,16% | 1.055.682,00 |
| 17.10.2025 | 1,73 | 1,76 | 1,68 | 1,74 | -0,29% | 691.959,00 |
| 16.10.2025 | 1,77 | 1,80 | 1,68 | 1,74 | -0,57% | 3.015.855,00 |
| 15.10.2025 | 1,68 | 1,81 | 1,68 | 1,75 | 8,02% | 1.024.284,00 |
| 14.10.2025 | 1,77 | 1,83 | 1,56 | 1,62 | -13,60% | 1.683.753,00 |
| 13.10.2025 | 1,76 | 1,90 | 1,64 | 1,88 | 7,14% | 385.537,00 |
| 10.10.2025 | 1,93 | 2,01 | 1,71 | 1,75 | -6,67% | 1.080.538,00 |
| 09.10.2025 | 1,66 | 1,94 | 1,59 | 1,88 | 16,10% | 1.615.802,00 |
| 08.10.2025 | 1,64 | 1,78 | 1,60 | 1,62 | -0,92% | 1.555.279,00 |
| 07.10.2025 | 1,62 | 1,66 | 1,35 | 1,63 | 15,60% | 1.720.111,00 |
| 06.10.2025 | 1,30 | 1,54 | 1,26 | 1,41 | 22,08% | 619.066,00 |
| 03.10.2025 | 1,18 | 1,29 | 1,15 | 1,16 | -6,10% | 391.107,00 |
| 02.10.2025 | 1,22 | 1,24 | 1,18 | 1,23 | 0,82% | 147.511,00 |
| 01.10.2025 | 1,11 | 1,22 | 1,11 | 1,22 | 10,91% | 374.499,00 |
| 30.09.2025 | 1,07 | 1,12 | 1,07 | 1,10 | -1,79% | 298.884,00 |
| 29.09.2025 | 1,11 | 1,15 | 1,06 | 1,12 | 0,45% | 211.799,00 |
| 26.09.2025 | 1,14 | 1,14 | 1,07 | 1,12 | -2,62% | 338.432,00 |
| 25.09.2025 | 1,21 | 1,23 | 1,13 | 1,15 | -5,37% | 269.953,00 |
| 24.09.2025 | 1,17 | 1,21 | 1,15 | 1,21 | 5,68% | 466.050,00 |
| 23.09.2025 | 1,21 | 1,21 | 1,14 | 1,15 | -5,37% | 235.785,00 |
| 22.09.2025 | 1,19 | 1,24 | 1,18 | 1,21 | 0,00% | 129.157,00 |
| 19.09.2025 | 1,23 | 1,25 | 1,18 | 1,21 | -3,59% | 340.088,00 |
| 18.09.2025 | 1,19 | 1,31 | 1,19 | 1,26 | 8,19% | 382.083,00 |
| 17.09.2025 | 1,22 | 1,27 | 1,16 | 1,16 | -7,57% | 423.155,00 |
| 16.09.2025 | 1,29 | 1,34 | 1,24 | 1,26 | -1,95% | 329.749,00 |
| 15.09.2025 | 1,39 | 1,41 | 1,26 | 1,28 | -9,86% | 394.805,00 |
| 12.09.2025 | 1,21 | 1,44 | 1,06 | 1,42 | 14,98% | 2.264.257,00 |
| 11.09.2025 | 1,30 | 1,34 | 1,22 | 1,24 | -4,63% | 1.610.401,00 |
| 10.09.2025 | 1,21 | 1,44 | 1,20 | 1,30 | 7,02% | 1.494.680,00 |
| 09.09.2025 | 1,15 | 1,24 | 1,12 | 1,21 | 4,76% | 568.832,00 |
| 08.09.2025 | 1,14 | 1,21 | 1,11 | 1,16 | 2,21% | 373.516,00 |
| 05.09.2025 | 1,00 | 1,19 | 0,97 | 1,13 | 13,23% | 887.775,00 |
| 04.09.2025 | 1,04 | 1,04 | 0,96 | 1,00 | -3,57% | 640.016,00 |
| 03.09.2025 | 1,01 | 1,09 | 1,00 | 1,04 | 0,49% | 376.439,00 |
| 02.09.2025 | 0,94 | 1,09 | 0,94 | 1,03 | 6,08% | 1.362.781,00 |
| 29.08.2025 | 0,99 | 1,05 | 0,92 | 0,97 | -2,22% | 632.507,00 |
| 28.08.2025 | 0,89 | 1,08 | 0,88 | 0,99 | 14,14% | 1.541.813,00 |
| 27.08.2025 | 1,02 | 1,13 | 0,77 | 0,87 | -15,53% | 1.652.239,00 |
| 26.08.2025 | 1,02 | 1,50 | 0,81 | 1,03 | 85,92% | 8.694.558,00 |
| 25.08.2025 | 0,52 | 0,60 | 0,52 | 0,55 | 6,54% | 197.611,00 |
| 22.08.2025 | 0,54 | 0,54 | 0,51 | 0,52 | -3,35% | 136.700,00 |
| 21.08.2025 | 0,49 | 0,55 | 0,49 | 0,54 | -14,74% | 547.714,00 |
| 20.08.2025 | 0,57 | 0,65 | 0,56 | 0,63 | 11,88% | 345.096,00 |
| 19.08.2025 | 0,60 | 0,60 | 0,56 | 0,56 | -3,09% | 1.120.309,00 |
| 18.08.2025 | 0,71 | 0,71 | 0,58 | 0,58 | -18,03% | 362.636,00 |
| 15.08.2025 | 0,73 | 0,74 | 0,70 | 0,71 | -11,14% | 254.267,00 |
| 14.08.2025 | 0,79 | 0,80 | 0,79 | 0,80 | 1,01% | 129.846,00 |
| 13.08.2025 | 0,78 | 0,80 | 0,78 | 0,79 | 2,06% | 157.439,00 |
| 12.08.2025 | 0,75 | 0,78 | 0,75 | 0,78 | -0,90% | 212.833,00 |
| 11.08.2025 | 0,80 | 0,81 | 0,76 | 0,78 | -2,01% | 138.934,00 |
| 08.08.2025 | 0,75 | 0,80 | 0,74 | 0,80 | 5,70% | 201.399,00 |
| 07.08.2025 | 0,71 | 0,77 | 0,71 | 0,76 | 6,94% | 235.164,00 |
| 06.08.2025 | 0,72 | 0,72 | 0,70 | 0,71 | -2,49% | 303.256,00 |
| 05.08.2025 | 0,76 | 0,76 | 0,72 | 0,72 | 0,14% | 201.385,00 |
| 04.08.2025 | 0,74 | 0,74 | 0,72 | 0,72 | -1,36% | 39.880,00 |
| 01.08.2025 | 0,71 | 0,74 | 0,69 | 0,73 | 4,42% | 122.491,00 |
| 31.07.2025 | 0,75 | 0,75 | 0,68 | 0,70 | -7,14% | 97.550,00 |
| 30.07.2025 | 0,81 | 0,81 | 0,76 | 0,76 | -6,20% | 83.790,00 |
| 29.07.2025 | 0,83 | 0,83 | 0,80 | 0,81 | -3,93% | 23.224,00 |
| 28.07.2025 | 0,81 | 0,84 | 0,80 | 0,84 | 6,61% | 110.628,00 |