0,822$
-0,72%
Echtzeit-Aktienkurs Adagio Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Adagio Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 0,84 | 0,85 | 0,82 | 0,82 | -0,72% | 533.354,00 |
| 08.07.2026 | 0,90 | 0,95 | 0,81 | 0,83 | -12,93% | 409.112,00 |
| 07.07.2026 | 0,83 | 1,00 | 0,82 | 0,95 | 13,76% | 1.353.282,00 |
| 06.07.2026 | 0,87 | 0,88 | 0,82 | 0,84 | -6,38% | 324.205,00 |
| 02.07.2026 | 0,85 | 0,90 | 0,85 | 0,89 | 3,84% | 452.902,00 |
| 01.07.2026 | 0,88 | 0,88 | 0,84 | 0,86 | -1,71% | 483.040,00 |
| 30.06.2026 | 0,95 | 0,95 | 0,86 | 0,88 | -6,91% | 644.544,00 |
| 29.06.2026 | 0,90 | 0,95 | 0,89 | 0,94 | 5,50% | 451.763,00 |
| 26.06.2026 | 0,86 | 0,91 | 0,86 | 0,89 | 1,95% | 509.881,00 |
| 25.06.2026 | 0,92 | 0,96 | 0,87 | 0,87 | -6,52% | 732.053,00 |
| 24.06.2026 | 0,94 | 0,96 | 0,92 | 0,94 | -0,32% | 526.753,00 |
| 23.06.2026 | 0,90 | 0,95 | 0,90 | 0,94 | 2,07% | 288.623,00 |
| 22.06.2026 | 0,96 | 0,98 | 0,92 | 0,92 | -4,27% | 585.898,00 |
| 18.06.2026 | 0,95 | 1,01 | 0,90 | 0,96 | 2,35% | 1.038.714,00 |
| 17.06.2026 | 0,87 | 0,95 | 0,86 | 0,94 | 5,63% | 621.897,00 |
| 16.06.2026 | 0,88 | 0,92 | 0,78 | 0,89 | 1,83% | 525.666,00 |
| 15.06.2026 | 0,81 | 0,88 | 0,73 | 0,87 | 14,59% | 2.161.210,00 |
| 12.06.2026 | 0,81 | 0,86 | 0,73 | 0,76 | -6,63% | 1.048.433,00 |
| 11.06.2026 | 0,90 | 0,90 | 0,76 | 0,82 | -9,54% | 1.287.774,00 |
| 10.06.2026 | 0,99 | 1,00 | 0,90 | 0,90 | -8,53% | 466.646,00 |
| 09.06.2026 | 1,03 | 1,05 | 0,97 | 0,99 | -2,96% | 571.401,00 |
| 08.06.2026 | 1,06 | 1,07 | 1,01 | 1,02 | 0,50% | 177.044,00 |
| 05.06.2026 | 1,12 | 1,12 | 1,00 | 1,01 | -8,60% | 223.773,00 |
| 04.06.2026 | 1,12 | 1,17 | 1,10 | 1,11 | 0,91% | 256.867,00 |
| 03.06.2026 | 1,13 | 1,14 | 1,10 | 1,10 | -4,37% | 270.027,00 |
| 02.06.2026 | 1,21 | 1,21 | 1,14 | 1,15 | -5,76% | 156.217,00 |
| 01.06.2026 | 1,16 | 1,25 | 1,14 | 1,22 | 6,11% | 203.603,00 |
| 29.05.2026 | 1,13 | 1,16 | 1,09 | 1,15 | 1,78% | 281.857,00 |
| 28.05.2026 | 1,13 | 1,15 | 1,10 | 1,13 | -0,44% | 409.007,00 |
| 27.05.2026 | 1,13 | 1,20 | 1,11 | 1,13 | 2,26% | 302.676,00 |
| 26.05.2026 | 1,12 | 1,15 | 1,10 | 1,11 | 0,91% | 374.369,00 |
| 22.05.2026 | 1,12 | 1,14 | 1,09 | 1,10 | -1,35% | 159.281,00 |
| 21.05.2026 | 1,07 | 1,17 | 1,06 | 1,11 | 2,78% | 313.536,00 |
| 20.05.2026 | 1,07 | 1,08 | 1,03 | 1,08 | 4,35% | 188.210,00 |
| 19.05.2026 | 1,16 | 1,16 | 1,04 | 1,04 | -8,81% | 375.184,00 |
| 18.05.2026 | 1,22 | 1,22 | 1,13 | 1,14 | -5,81% | 221.553,00 |
| 15.05.2026 | 1,15 | 1,34 | 1,15 | 1,21 | 3,43% | 462.563,00 |
| 14.05.2026 | 1,33 | 1,34 | 1,11 | 1,17 | -21,55% | 610.184,00 |
| 13.05.2026 | 1,48 | 1,49 | 1,43 | 1,49 | -0,67% | 195.664,00 |
| 12.05.2026 | 1,50 | 1,54 | 1,47 | 1,50 | -1,32% | 179.083,00 |
| 11.05.2026 | 1,52 | 1,58 | 1,49 | 1,52 | 1,00% | 167.721,00 |
| 08.05.2026 | 1,44 | 1,53 | 1,44 | 1,50 | 4,53% | 197.527,00 |
| 07.05.2026 | 1,47 | 1,52 | 1,42 | 1,44 | -2,05% | 249.962,00 |
| 06.05.2026 | 1,43 | 1,55 | 1,43 | 1,47 | 6,16% | 348.528,00 |
| 05.05.2026 | 1,50 | 1,50 | 1,38 | 1,38 | -5,48% | 283.964,00 |
| 04.05.2026 | 1,52 | 1,57 | 1,46 | 1,46 | -3,95% | 175.132,00 |
| 01.05.2026 | 1,39 | 1,55 | 1,39 | 1,52 | 8,96% | 408.575,00 |
| 30.04.2026 | 1,39 | 1,44 | 1,38 | 1,40 | 2,95% | 247.565,00 |
| 29.04.2026 | 1,38 | 1,38 | 1,34 | 1,36 | -1,81% | 348.359,00 |
| 28.04.2026 | 1,46 | 1,49 | 1,38 | 1,38 | -5,80% | 136.628,00 |
| 27.04.2026 | 1,49 | 1,52 | 1,46 | 1,47 | 0,34% | 107.844,00 |
| 24.04.2026 | 1,51 | 1,51 | 1,43 | 1,46 | -2,67% | 137.486,00 |
| 23.04.2026 | 1,59 | 1,61 | 1,49 | 1,50 | -6,25% | 243.505,00 |
| 22.04.2026 | 1,61 | 1,64 | 1,57 | 1,60 | 0,63% | 233.463,00 |
| 21.04.2026 | 1,69 | 1,69 | 1,58 | 1,59 | -5,64% | 286.956,00 |
| 20.04.2026 | 1,72 | 1,72 | 1,67 | 1,69 | -3,44% | 226.724,00 |
| 17.04.2026 | 1,73 | 1,80 | 1,72 | 1,75 | 2,35% | 187.452,00 |
| 16.04.2026 | 1,71 | 1,73 | 1,66 | 1,71 | -0,12% | 162.711,00 |
| 15.04.2026 | 1,63 | 1,73 | 1,63 | 1,71 | 6,02% | 196.332,00 |
| 14.04.2026 | 1,74 | 1,77 | 1,59 | 1,61 | -6,67% | 163.989,00 |
| 13.04.2026 | 1,72 | 1,80 | 1,70 | 1,73 | -1,71% | 238.339,00 |
| 10.04.2026 | 1,73 | 1,77 | 1,63 | 1,76 | -1,40% | 396.048,00 |
| 09.04.2026 | 1,41 | 1,79 | 1,39 | 1,78 | 30,88% | 785.454,00 |
| 08.04.2026 | 1,39 | 1,41 | 1,33 | 1,36 | 5,43% | 136.469,00 |
| 07.04.2026 | 1,33 | 1,35 | 1,23 | 1,29 | -0,77% | 179.425,00 |
| 06.04.2026 | 1,32 | 1,38 | 1,29 | 1,30 | 1,96% | 328.536,00 |
| 02.04.2026 | 1,31 | 1,33 | 1,27 | 1,28 | -4,14% | 311.668,00 |
| 01.04.2026 | 1,37 | 1,38 | 1,31 | 1,33 | 3,10% | 364.524,00 |
| 31.03.2026 | 1,23 | 1,33 | 1,23 | 1,29 | 9,32% | 605.225,00 |
| 30.03.2026 | 1,38 | 1,38 | 1,18 | 1,18 | -13,24% | 369.521,00 |
| 27.03.2026 | 1,49 | 1,53 | 1,36 | 1,36 | -10,23% | 189.635,00 |
| 26.03.2026 | 1,55 | 1,59 | 1,51 | 1,52 | -3,19% | 220.628,00 |
| 25.03.2026 | 1,49 | 1,59 | 1,46 | 1,57 | 9,06% | 215.235,00 |
| 24.03.2026 | 1,45 | 1,47 | 1,43 | 1,44 | -3,04% | 187.496,00 |
| 23.03.2026 | 1,40 | 1,52 | 1,39 | 1,48 | 6,09% | 162.113,00 |
| 20.03.2026 | 1,48 | 1,48 | 1,37 | 1,40 | -4,12% | 329.523,00 |
| 19.03.2026 | 1,46 | 1,49 | 1,45 | 1,46 | -3,32% | 196.887,00 |
| 18.03.2026 | 1,61 | 1,61 | 1,50 | 1,51 | -5,64% | 149.569,00 |
| 17.03.2026 | 1,69 | 1,69 | 1,59 | 1,60 | -3,92% | 278.666,00 |
| 16.03.2026 | 1,79 | 1,84 | 1,65 | 1,66 | -4,87% | 414.176,00 |
| 13.03.2026 | 1,85 | 1,86 | 1,72 | 1,75 | -3,32% | 264.700,00 |
| 12.03.2026 | 1,87 | 1,88 | 1,78 | 1,81 | -5,00% | 242.317,00 |
| 11.03.2026 | 1,84 | 1,95 | 1,83 | 1,90 | 3,54% | 351.437,00 |
| 10.03.2026 | 1,92 | 2,03 | 1,84 | 1,84 | -2,65% | 336.082,00 |
| 09.03.2026 | 1,79 | 1,92 | 1,79 | 1,89 | 4,14% | 323.568,00 |
| 06.03.2026 | 1,72 | 1,82 | 1,70 | 1,81 | 3,72% | 338.537,00 |
| 05.03.2026 | 1,75 | 1,79 | 1,61 | 1,75 | 1,75% | 259.673,00 |
| 04.03.2026 | 1,63 | 1,73 | 1,61 | 1,72 | 5,54% | 199.332,00 |
| 03.03.2026 | 1,68 | 1,73 | 1,62 | 1,63 | -6,07% | 886.223,00 |
| 02.03.2026 | 1,66 | 1,75 | 1,59 | 1,73 | 2,67% | 143.680,00 |
| 27.02.2026 | 1,68 | 1,69 | 1,66 | 1,69 | -1,17% | 839.276,00 |
| 26.02.2026 | 1,71 | 1,75 | 1,68 | 1,71 | -0,58% | 162.885,00 |
| 25.02.2026 | 1,70 | 1,77 | 1,70 | 1,72 | 1,78% | 290.304,00 |
| 24.02.2026 | 1,61 | 1,70 | 1,60 | 1,69 | 4,66% | 209.313,00 |
| 23.02.2026 | 1,56 | 1,63 | 1,55 | 1,61 | 3,54% | 85.773,00 |
| 20.02.2026 | 1,61 | 1,63 | 1,56 | 1,56 | -3,72% | 401.126,00 |
| 19.02.2026 | 1,60 | 1,62 | 1,57 | 1,62 | -1,82% | 415.487,00 |
| 18.02.2026 | 1,56 | 1,66 | 1,55 | 1,65 | 6,13% | 229.233,00 |
| 17.02.2026 | 1,57 | 1,59 | 1,51 | 1,55 | -0,96% | 99.714,00 |
| 13.02.2026 | 1,53 | 1,63 | 1,53 | 1,57 | 2,62% | 249.461,00 |