6,010$
-9,62%
Echtzeit-Aktienkurs Adial Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Adial Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 6,60 | 6,65 | 5,87 | 6,01 | -9,62% | 48.284,00 |
| 08.09.2026 | 7,01 | 7,20 | 6,33 | 6,65 | -6,60% | 67.556,00 |
| 04.09.2026 | 6,61 | 7,20 | 6,27 | 7,12 | 5,17% | 50.254,00 |
| 03.09.2026 | 6,25 | 6,80 | 6,25 | 6,77 | 7,12% | 52.469,00 |
| 02.09.2026 | 5,92 | 6,43 | 5,80 | 6,32 | 2,43% | 53.680,00 |
| 01.09.2026 | 5,80 | 6,17 | 5,51 | 6,17 | 7,49% | 44.393,00 |
| 31.08.2026 | 5,57 | 5,98 | 5,30 | 5,74 | 2,50% | 69.912,00 |
| 28.08.2026 | 5,70 | 5,79 | 5,45 | 5,60 | -2,27% | 63.517,00 |
| 27.08.2026 | 5,96 | 5,96 | 5,45 | 5,73 | -3,54% | 53.572,00 |
| 26.08.2026 | 5,71 | 6,07 | 5,59 | 5,94 | 2,59% | 64.581,00 |
| 25.08.2026 | 5,35 | 5,90 | 5,19 | 5,79 | 7,22% | 31.854,00 |
| 24.08.2026 | 6,19 | 6,19 | 4,70 | 5,40 | -13,11% | 132.075,00 |
| 21.08.2026 | 5,95 | 6,41 | 5,74 | 6,22 | 5,34% | 81.292,00 |
| 20.08.2026 | 5,62 | 5,94 | 5,36 | 5,90 | 1,72% | 41.915,00 |
| 19.08.2026 | 5,44 | 5,80 | 5,41 | 5,80 | 5,45% | 83.700,00 |
| 18.08.2026 | 4,82 | 5,55 | 4,77 | 5,50 | 10,22% | 125.640,00 |
| 17.08.2026 | 3,84 | 5,08 | 3,84 | 4,99 | 23,06% | 143.250,00 |
| 14.08.2026 | 4,11 | 4,37 | 4,00 | 4,06 | -8,47% | 48.449,00 |
| 13.08.2026 | 4,64 | 4,64 | 4,26 | 4,43 | 2,78% | 51.853,00 |
| 12.08.2026 | 4,36 | 4,49 | 4,11 | 4,31 | 1,41% | 64.666,00 |
| 11.08.2026 | 4,16 | 4,49 | 4,01 | 4,25 | 0,95% | 20.146,00 |
| 10.08.2026 | 3,89 | 4,35 | 3,89 | 4,21 | 5,65% | 53.173,00 |
| 07.08.2026 | 4,80 | 4,87 | 3,70 | 3,99 | -18,84% | 99.923,00 |
| 06.08.2026 | 4,07 | 4,99 | 4,07 | 4,91 | 19,76% | 176.887,00 |
| 05.08.2026 | 3,76 | 4,20 | 3,76 | 4,10 | 7,33% | 116.453,00 |
| 04.08.2026 | 3,64 | 3,94 | 3,54 | 3,82 | 3,52% | 121.582,00 |
| 03.08.2026 | 3,41 | 3,69 | 3,30 | 3,69 | 9,50% | 99.984,00 |
| 31.07.2026 | 3,30 | 3,38 | 3,20 | 3,37 | 1,51% | 51.405,00 |
| 30.07.2026 | 3,14 | 3,35 | 2,86 | 3,32 | 5,06% | 99.254,00 |
| 29.07.2026 | 2,87 | 3,17 | 2,87 | 3,16 | 7,12% | 85.285,00 |
| 28.07.2026 | 2,75 | 2,95 | 2,75 | 2,95 | 4,98% | 62.880,00 |
| 27.07.2026 | 2,74 | 2,88 | 2,74 | 2,81 | 1,08% | 46.719,00 |
| 24.07.2026 | 2,66 | 2,78 | 2,50 | 2,78 | 3,73% | 37.810,00 |
| 23.07.2026 | 2,66 | 2,74 | 2,66 | 2,68 | -0,74% | 11.989,00 |
| 22.07.2026 | 2,84 | 2,84 | 2,67 | 2,70 | 0,00% | 18.275,00 |
| 21.07.2026 | 2,66 | 2,75 | 2,66 | 2,70 | -1,10% | 6.990,00 |
| 20.07.2026 | 2,77 | 2,77 | 2,60 | 2,73 | -2,50% | 38.359,00 |
| 17.07.2026 | 2,89 | 2,90 | 2,70 | 2,80 | 0,90% | 34.719,00 |
| 16.07.2026 | 2,77 | 2,78 | 2,72 | 2,78 | 3,93% | 14.600,00 |
| 15.07.2026 | 2,66 | 2,73 | 2,66 | 2,67 | 0,75% | 5.903,00 |
| 14.07.2026 | 2,80 | 2,89 | 2,60 | 2,65 | -6,36% | 65.599,00 |
| 13.07.2026 | 2,79 | 2,94 | 2,71 | 2,83 | 2,54% | 52.739,00 |
| 10.07.2026 | 2,79 | 2,89 | 2,70 | 2,76 | -1,43% | 51.046,00 |
| 09.07.2026 | 2,82 | 2,82 | 2,68 | 2,80 | -2,44% | 44.229,00 |
| 08.07.2026 | 2,83 | 2,94 | 2,80 | 2,87 | -3,04% | 20.958,00 |
| 07.07.2026 | 2,95 | 2,98 | 2,84 | 2,96 | 2,07% | 29.530,00 |
| 06.07.2026 | 2,93 | 2,95 | 2,57 | 2,90 | 0,00% | 37.475,00 |
| 02.07.2026 | 2,84 | 2,94 | 2,71 | 2,90 | 3,20% | 73.721,00 |
| 01.07.2026 | 2,56 | 2,86 | 2,56 | 2,81 | 5,24% | 76.067,00 |
| 30.06.2026 | 2,63 | 2,70 | 2,53 | 2,67 | 3,09% | 38.348,00 |
| 29.06.2026 | 2,53 | 2,65 | 2,46 | 2,59 | 1,17% | 53.033,00 |
| 26.06.2026 | 2,52 | 2,66 | 2,51 | 2,56 | -0,78% | 28.933,00 |
| 25.06.2026 | 2,45 | 2,60 | 2,44 | 2,58 | 5,31% | 112.255,00 |
| 24.06.2026 | 2,52 | 2,60 | 2,33 | 2,45 | -3,66% | 140.771,00 |
| 23.06.2026 | 2,62 | 2,72 | 2,54 | 2,54 | -5,11% | 53.605,00 |
| 22.06.2026 | 2,61 | 2,89 | 2,53 | 2,68 | 3,08% | 116.938,00 |
| 18.06.2026 | 2,79 | 2,90 | 2,56 | 2,60 | -5,45% | 153.792,00 |
| 17.06.2026 | 2,46 | 2,90 | 2,40 | 2,75 | 7,00% | 392.369,00 |
| 16.06.2026 | 2,80 | 2,95 | 2,48 | 2,57 | -9,82% | 234.815,00 |
| 15.06.2026 | 3,12 | 3,12 | 2,70 | 2,85 | -3,72% | 244.737,00 |
| 12.06.2026 | 2,53 | 3,14 | 2,52 | 2,96 | -0,34% | 850.457,00 |
| 11.06.2026 | 2,28 | 5,17 | 2,13 | 2,97 | 36,87% | 20.403.589,00 |
| 10.06.2026 | 2,11 | 2,19 | 2,11 | 2,17 | 1,40% | 13.755,00 |
| 09.06.2026 | 2,22 | 2,22 | 2,12 | 2,14 | -3,17% | 15.928,00 |
| 08.06.2026 | 2,27 | 2,27 | 2,21 | 2,21 | -1,56% | 12.832,00 |
| 05.06.2026 | 2,38 | 2,38 | 2,20 | 2,25 | -7,23% | 47.015,00 |
| 04.06.2026 | 2,32 | 2,45 | 2,25 | 2,42 | 3,86% | 28.564,00 |
| 03.06.2026 | 2,34 | 2,35 | 2,25 | 2,33 | -3,72% | 21.181,00 |
| 02.06.2026 | 2,46 | 2,46 | 2,35 | 2,42 | -2,42% | 21.988,00 |
| 01.06.2026 | 2,40 | 2,50 | 2,33 | 2,48 | 4,64% | 39.477,00 |
| 29.05.2026 | 2,49 | 2,50 | 2,32 | 2,37 | -7,42% | 42.734,00 |
| 28.05.2026 | 2,39 | 2,56 | 2,29 | 2,56 | 5,79% | 89.132,00 |
| 27.05.2026 | 2,23 | 2,42 | 2,18 | 2,42 | 8,04% | 83.605,00 |
| 26.05.2026 | 2,08 | 2,28 | 1,95 | 2,24 | 7,69% | 177.498,00 |
| 22.05.2026 | 2,26 | 2,37 | 2,00 | 2,08 | -9,57% | 144.683,00 |
| 21.05.2026 | 2,35 | 2,39 | 2,10 | 2,30 | -2,13% | 171.402,00 |
| 20.05.2026 | 2,07 | 2,38 | 1,94 | 2,35 | 14,36% | 321.268,00 |
| 19.05.2026 | 1,64 | 2,24 | 1,64 | 2,06 | 27,64% | 1.759.679,00 |
| 18.05.2026 | 1,41 | 1,64 | 1,41 | 1,61 | 16,67% | 353.689,00 |
| 15.05.2026 | 1,36 | 1,39 | 1,31 | 1,38 | 1,47% | 70.366,00 |
| 14.05.2026 | 1,37 | 1,38 | 1,32 | 1,36 | -1,45% | 67.653,00 |
| 13.05.2026 | 1,37 | 1,44 | 1,36 | 1,38 | 0,00% | 54.587,00 |
| 12.05.2026 | 1,41 | 1,44 | 1,35 | 1,38 | -4,17% | 43.326,00 |
| 11.05.2026 | 1,47 | 1,49 | 1,42 | 1,44 | 0,70% | 81.997,00 |
| 08.05.2026 | 1,45 | 1,49 | 1,40 | 1,43 | 0,00% | 85.508,00 |
| 07.05.2026 | 1,61 | 1,62 | 1,38 | 1,43 | -9,49% | 200.678,00 |
| 06.05.2026 | 1,61 | 1,65 | 1,56 | 1,58 | -1,25% | 139.782,00 |
| 05.05.2026 | 1,60 | 1,64 | 1,58 | 1,60 | 0,00% | 58.737,00 |
| 04.05.2026 | 1,58 | 1,64 | 1,55 | 1,60 | 3,23% | 154.855,00 |
| 01.05.2026 | 1,55 | 1,60 | 1,52 | 1,55 | 0,65% | 61.641,00 |
| 30.04.2026 | 1,54 | 1,58 | 1,51 | 1,54 | -0,65% | 86.428,00 |
| 29.04.2026 | 1,59 | 1,59 | 1,54 | 1,55 | -0,64% | 68.624,00 |
| 28.04.2026 | 1,55 | 1,58 | 1,53 | 1,56 | 0,00% | 60.789,00 |
| 27.04.2026 | 1,61 | 1,61 | 1,55 | 1,56 | -1,27% | 66.611,00 |
| 24.04.2026 | 1,56 | 1,59 | 1,55 | 1,58 | 0,32% | 58.918,00 |
| 23.04.2026 | 1,62 | 1,62 | 1,51 | 1,58 | 0,32% | 78.106,00 |
| 22.04.2026 | 1,65 | 1,65 | 1,53 | 1,57 | -1,26% | 290.754,00 |
| 21.04.2026 | 1,65 | 1,67 | 1,57 | 1,59 | -2,15% | 177.384,00 |
| 20.04.2026 | 1,62 | 1,66 | 1,58 | 1,63 | 0,62% | 64.222,00 |
| 17.04.2026 | 1,63 | 1,66 | 1,60 | 1,62 | 0,31% | 75.867,00 |