3,290€
0,30%
Echtzeit-Aktienkurs Adagene Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Adagene Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,16 | 3,21 | 3,03 | 3,10 | -1,59% | - |
| 04.05.2026 | 3,23 | 3,27 | 3,03 | 3,15 | 1,29% | - |
| 30.04.2026 | 3,06 | 3,18 | 2,84 | 3,11 | 1,63% | - |
| 29.04.2026 | 2,96 | 3,07 | 2,79 | 3,06 | 2,00% | - |
| 28.04.2026 | 3,05 | 3,11 | 2,91 | 3,00 | -0,66% | - |
| 27.04.2026 | 3,18 | 3,19 | 3,00 | 3,02 | -3,82% | - |
| 24.04.2026 | 3,21 | 3,27 | 3,10 | 3,14 | -1,88% | - |
| 23.04.2026 | 3,12 | 3,25 | 3,12 | 3,20 | -1,54% | - |
| 22.04.2026 | 3,23 | 3,30 | 3,18 | 3,25 | 0,31% | - |
| 21.04.2026 | 3,29 | 3,40 | 3,17 | 3,24 | -0,92% | 1.340,00 |
| 20.04.2026 | 3,35 | 3,48 | 3,27 | 3,27 | -2,68% | - |
| 17.04.2026 | 3,28 | 3,41 | 3,16 | 3,36 | 2,75% | - |
| 16.04.2026 | 3,23 | 3,29 | 3,15 | 3,27 | 0,31% | - |
| 15.04.2026 | 3,20 | 3,35 | 3,20 | 3,26 | 0,62% | - |
| 14.04.2026 | 3,29 | 3,38 | 3,22 | 3,24 | -2,70% | - |
| 13.04.2026 | 3,25 | 3,43 | 3,22 | 3,33 | 1,83% | - |
| 10.04.2026 | 3,33 | 3,40 | 3,03 | 3,27 | -0,61% | - |
| 09.04.2026 | 3,45 | 3,56 | 3,04 | 3,29 | -3,80% | - |
| 08.04.2026 | 3,78 | 4,04 | 3,27 | 3,42 | -10,70% | 510,00 |
| 07.04.2026 | 3,73 | 4,07 | 3,63 | 3,83 | 10,06% | 87,00 |
| 02.04.2026 | 3,99 | 4,09 | 3,30 | 3,48 | -14,29% | 2.641,00 |
| 01.04.2026 | 3,41 | 4,08 | 3,32 | 4,06 | 20,47% | - |
| 31.03.2026 | 3,26 | 3,52 | 3,17 | 3,37 | 1,51% | - |
| 30.03.2026 | 3,28 | 3,46 | 3,23 | 3,32 | 1,84% | - |
| 27.03.2026 | 3,57 | 3,58 | 3,15 | 3,26 | -8,43% | - |
| 26.03.2026 | 3,53 | 3,78 | 3,45 | 3,56 | 1,71% | 182,00 |
| 25.03.2026 | 3,06 | 3,61 | 3,06 | 3,50 | 14,75% | 12,00 |
| 24.03.2026 | 3,41 | 3,42 | 2,92 | 3,05 | -10,29% | - |
| 23.03.2026 | 3,11 | 3,42 | 3,06 | 3,40 | 8,97% | - |
| 20.03.2026 | 3,24 | 3,36 | 3,09 | 3,12 | -4,29% | - |
| 19.03.2026 | 3,44 | 3,52 | 3,13 | 3,26 | -4,96% | - |
| 18.03.2026 | 3,44 | 3,65 | 3,40 | 3,43 | 0,59% | - |
| 17.03.2026 | 3,44 | 3,63 | 3,22 | 3,41 | -1,16% | - |
| 16.03.2026 | 3,66 | 3,91 | 3,44 | 3,45 | -4,17% | - |
| 13.03.2026 | 3,03 | 3,77 | 3,01 | 3,60 | 18,03% | 3.600,00 |
| 12.03.2026 | 3,09 | 3,26 | 3,02 | 3,05 | -1,61% | - |
| 11.03.2026 | 2,55 | 3,93 | 2,55 | 3,10 | 23,51% | - |
| 10.03.2026 | 2,60 | 2,93 | 2,50 | 2,51 | -3,09% | - |
| 09.03.2026 | 2,53 | 2,63 | 2,47 | 2,59 | -1,52% | - |
| 06.03.2026 | 2,61 | 2,63 | 2,38 | 2,63 | 1,15% | - |
| 05.03.2026 | 2,54 | 2,65 | 2,40 | 2,60 | 1,56% | - |
| 04.03.2026 | 2,63 | 2,70 | 2,55 | 2,56 | 0,00% | - |
| 03.03.2026 | 2,59 | 2,69 | 2,52 | 2,56 | 1,19% | - |
| 02.03.2026 | 2,55 | 2,67 | 2,41 | 2,53 | 0,40% | - |
| 27.02.2026 | 2,64 | 2,65 | 2,50 | 2,52 | -6,32% | - |
| 26.02.2026 | 2,69 | 2,82 | 2,53 | 2,69 | -1,10% | - |
| 25.02.2026 | 2,88 | 2,90 | 2,65 | 2,72 | -5,23% | - |
| 24.02.2026 | 2,75 | 2,91 | 2,65 | 2,87 | 3,24% | - |
| 23.02.2026 | 2,64 | 2,79 | 2,59 | 2,78 | 0,36% | - |
| 20.02.2026 | 2,72 | 2,85 | 2,64 | 2,77 | -0,36% | - |
| 19.02.2026 | 2,76 | 2,88 | 2,71 | 2,78 | -1,07% | - |
| 18.02.2026 | 2,76 | 2,99 | 2,76 | 2,81 | 2,18% | - |
| 17.02.2026 | 2,68 | 2,89 | 2,65 | 2,75 | 1,10% | 320,00 |
| 16.02.2026 | 2,66 | 2,72 | 2,66 | 2,72 | -0,37% | - |
| 13.02.2026 | 2,30 | 2,75 | 2,29 | 2,73 | 15,19% | - |
| 12.02.2026 | 2,58 | 2,60 | 2,28 | 2,37 | -8,49% | - |
| 11.02.2026 | 2,44 | 2,60 | 2,29 | 2,59 | 4,02% | - |
| 10.02.2026 | 2,23 | 2,55 | 2,19 | 2,49 | 12,67% | - |
| 09.02.2026 | 2,16 | 2,32 | 2,10 | 2,21 | 2,31% | - |
| 06.02.2026 | 2,14 | 2,37 | 2,07 | 2,16 | 0,47% | - |
| 05.02.2026 | 2,38 | 2,47 | 2,12 | 2,15 | -10,42% | - |
| 04.02.2026 | 2,45 | 2,62 | 2,31 | 2,40 | -0,41% | - |
| 03.02.2026 | 2,44 | 2,66 | 2,31 | 2,41 | -3,98% | - |
| 02.02.2026 | 2,32 | 2,67 | 2,03 | 2,51 | 8,19% | - |
| 30.01.2026 | 2,46 | 2,57 | 2,02 | 2,32 | -4,92% | - |
| 29.01.2026 | 2,26 | 2,46 | 2,18 | 2,44 | 8,44% | 4.480,00 |
| 28.01.2026 | 2,06 | 2,40 | 2,00 | 2,25 | 8,70% | - |
| 27.01.2026 | 2,06 | 2,14 | 1,91 | 2,07 | -0,48% | - |
| 26.01.2026 | 2,03 | 2,23 | 1,76 | 2,08 | -0,48% | 96,00 |
| 23.01.2026 | 1,70 | 2,43 | 1,69 | 2,09 | 20,46% | - |
| 22.01.2026 | 1,47 | 1,77 | 1,44 | 1,74 | 19,66% | - |
| 21.01.2026 | 1,58 | 1,61 | 1,44 | 1,45 | -11,31% | - |
| 20.01.2026 | 1,69 | 1,69 | 1,60 | 1,64 | -2,97% | - |
| 19.01.2026 | 1,70 | 1,70 | 1,68 | 1,69 | -0,30% | - |
| 16.01.2026 | 1,66 | 1,71 | 1,54 | 1,69 | 2,11% | 16,00 |
| 15.01.2026 | 1,53 | 1,66 | 1,53 | 1,66 | 8,52% | - |
| 14.01.2026 | 1,48 | 1,55 | 1,40 | 1,53 | 4,10% | - |
| 13.01.2026 | 1,32 | 1,49 | 1,32 | 1,47 | 10,15% | - |
| 12.01.2026 | 1,33 | 1,54 | 1,32 | 1,33 | 1,53% | - |
| 09.01.2026 | 1,38 | 1,50 | 1,29 | 1,31 | -7,42% | - |
| 08.01.2026 | 1,45 | 1,56 | 1,40 | 1,42 | -0,70% | - |
| 07.01.2026 | 1,54 | 1,60 | 1,41 | 1,43 | -9,24% | - |
| 06.01.2026 | 1,50 | 1,57 | 1,49 | 1,57 | 3,29% | - |
| 05.01.2026 | 1,52 | 1,59 | 1,50 | 1,52 | -2,88% | - |
| 02.01.2026 | 1,62 | 1,62 | 1,55 | 1,57 | 1,95% | - |
| 30.12.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 0,66% | - |
| 29.12.2025 | 1,54 | 1,61 | 1,50 | 1,53 | -2,87% | - |
| 23.12.2025 | 1,58 | 1,63 | 1,56 | 1,57 | -1,88% | - |
| 22.12.2025 | 1,58 | 1,60 | 1,50 | 1,60 | 1,91% | 3.732,00 |
| 19.12.2025 | 1,58 | 1,60 | 1,55 | 1,57 | -0,63% | - |
| 18.12.2025 | 1,58 | 1,60 | 1,56 | 1,58 | 1,61% | - |
| 17.12.2025 | 1,63 | 1,64 | 1,50 | 1,56 | -2,81% | - |
| 16.12.2025 | 1,42 | 1,67 | 1,41 | 1,60 | 11,50% | 11.000,00 |
| 15.12.2025 | 1,51 | 1,51 | 1,39 | 1,44 | -4,01% | - |
| 12.12.2025 | 1,53 | 1,55 | 1,46 | 1,50 | -0,66% | - |
| 11.12.2025 | 1,54 | 1,56 | 1,46 | 1,51 | -2,90% | - |
| 10.12.2025 | 1,66 | 1,69 | 1,48 | 1,55 | -5,78% | 3.000,00 |
| 09.12.2025 | 1,71 | 1,82 | 1,65 | 1,65 | -3,52% | - |
| 08.12.2025 | 1,70 | 1,74 | 1,68 | 1,71 | 0,00% | - |
| 05.12.2025 | 1,63 | 1,75 | 1,63 | 1,71 | 2,71% | - |