1,815€
-5,71%
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 | 1,93 | 2,06 | 1,73 | 1,82 | -5,71% | - |
| 11.11.2026 | 1,85 | 2,21 | 1,78 | 1,93 | 5,48% | - |
| 10.11.2026 | 1,84 | 1,93 | 1,79 | 1,83 | -3,18% | - |
| 09.11.2026 | 1,80 | 2,03 | 1,77 | 1,89 | 5,60% | - |
| 06.11.2026 | 1,80 | 2,00 | 1,74 | 1,79 | -0,83% | - |
| 05.11.2026 | 2,23 | 2,35 | 1,79 | 1,80 | -16,28% | - |
| 04.11.2026 | 2,12 | 2,25 | 2,05 | 2,15 | 2,38% | - |
| 03.11.2026 | 2,06 | 2,28 | 2,01 | 2,10 | 1,94% | - |
| 02.11.2026 | 2,24 | 2,36 | 1,94 | 2,06 | -10,04% | - |
| 30.10.2026 | 2,39 | 2,43 | 2,22 | 2,29 | -4,98% | - |
| 29.10.2026 | 2,42 | 2,45 | 2,30 | 2,41 | -1,63% | - |
| 28.10.2026 | 2,33 | 2,58 | 2,30 | 2,45 | 4,70% | - |
| 27.10.2026 | 2,24 | 2,39 | 2,21 | 2,34 | 4,93% | - |
| 26.10.2026 | 2,15 | 2,25 | 2,10 | 2,23 | 4,69% | - |
| 23.10.2026 | 2,20 | 2,30 | 2,12 | 2,13 | -1,84% | - |
| 22.10.2026 | 2,14 | 2,23 | 2,03 | 2,17 | 2,36% | - |
| 21.10.2026 | 2,20 | 2,33 | 2,12 | 2,12 | -4,07% | - |
| 20.10.2026 | 2,02 | 2,24 | 2,02 | 2,21 | 8,33% | - |
| 19.10.2026 | 1,83 | 2,06 | 1,80 | 2,04 | 8,80% | - |
| 16.10.2026 | 2,10 | 2,14 | 1,81 | 1,88 | -11,97% | - |
| 15.10.2026 | 2,14 | 2,16 | 2,10 | 2,13 | 3,40% | - |
| 14.10.2026 | 2,19 | 2,23 | 2,02 | 2,06 | -7,62% | 2.640,00 |
| 13.10.2026 | 2,44 | 2,55 | 2,18 | 2,23 | -9,35% | - |
| 12.10.2026 | 2,45 | 2,66 | 2,39 | 2,46 | 0,41% | - |
| 09.10.2026 | 2,50 | 2,61 | 2,34 | 2,45 | -1,21% | - |
| 08.10.2026 | 2,51 | 2,68 | 2,42 | 2,48 | -1,98% | - |
| 07.10.2026 | 2,61 | 2,72 | 2,48 | 2,53 | -3,07% | - |
| 06.10.2026 | 2,52 | 2,70 | 2,48 | 2,61 | 3,98% | 13.500,00 |
| 05.10.2026 | 2,56 | 2,58 | 2,39 | 2,51 | -1,57% | - |
| 02.10.2026 | 2,64 | 2,77 | 2,49 | 2,55 | -2,67% | - |
| 01.10.2026 | 2,84 | 2,84 | 2,59 | 2,62 | -7,09% | - |
| 30.09.2026 | 2,82 | 2,99 | 2,60 | 2,82 | -0,35% | - |
| 29.09.2026 | 2,78 | 2,95 | 2,76 | 2,83 | 0,71% | - |
| 28.09.2026 | 2,60 | 2,83 | 2,54 | 2,81 | 8,91% | - |
| 25.09.2026 | 2,60 | 2,78 | 2,52 | 2,58 | -1,15% | - |
| 24.09.2026 | 2,61 | 2,67 | 2,47 | 2,61 | -0,38% | - |
| 23.09.2026 | 2,80 | 2,86 | 2,55 | 2,62 | -6,09% | - |
| 22.09.2026 | 2,80 | 2,91 | 2,78 | 2,79 | -0,36% | - |
| 21.09.2026 | 2,86 | 2,93 | 2,76 | 2,80 | -2,10% | - |
| 18.09.2026 | 2,90 | 3,06 | 2,79 | 2,86 | -2,39% | - |
| 17.09.2026 | 2,76 | 3,00 | 2,76 | 2,93 | 5,40% | - |
| 16.09.2026 | 2,60 | 2,81 | 2,56 | 2,78 | 6,11% | - |
| 15.09.2026 | 2,86 | 2,99 | 2,53 | 2,62 | -8,07% | - |
| 14.09.2026 | 2,94 | 3,18 | 2,81 | 2,85 | -3,39% | - |
| 11.09.2026 | 2,84 | 3,00 | 2,79 | 2,95 | 3,15% | - |
| 10.09.2026 | 2,82 | 3,12 | 2,76 | 2,86 | 2,51% | - |
| 09.09.2026 | 3,00 | 3,14 | 2,79 | 2,79 | -6,06% | - |
| 08.09.2026 | 3,10 | 3,14 | 2,97 | 2,97 | -2,94% | - |
| 07.09.2026 | 3,10 | 3,10 | 3,05 | 3,06 | -1,61% | - |
| 04.09.2026 | 3,16 | 3,23 | 3,06 | 3,11 | -2,51% | - |
| 03.09.2026 | 3,18 | 3,27 | 3,04 | 3,19 | -0,62% | - |
| 02.09.2026 | 3,15 | 3,29 | 3,03 | 3,21 | 1,58% | - |
| 01.09.2026 | 3,02 | 3,23 | 2,98 | 3,16 | 3,95% | - |
| 31.08.2026 | 3,22 | 3,22 | 2,98 | 3,04 | -4,70% | - |
| 28.08.2026 | 3,38 | 3,38 | 3,16 | 3,19 | -5,62% | - |
| 27.08.2026 | 3,32 | 3,47 | 3,23 | 3,38 | 2,11% | - |
| 26.08.2026 | 3,32 | 3,53 | 3,27 | 3,31 | 0,00% | - |
| 25.08.2026 | 3,36 | 3,43 | 3,26 | 3,31 | -1,78% | - |
| 24.08.2026 | 3,44 | 3,54 | 3,28 | 3,37 | -1,17% | - |
| 21.08.2026 | 3,51 | 3,67 | 3,39 | 3,41 | -3,13% | - |
| 20.08.2026 | 3,50 | 3,58 | 3,46 | 3,52 | 0,00% | - |
| 19.08.2026 | 3,52 | 3,66 | 3,41 | 3,52 | 13,55% | - |
| 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% | - |