9,450€
-0,26%
Echtzeit-Aktienkurs Adlai Nortye Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Adlai Nortye Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 9,25 | 10,33 | 9,03 | 9,48 | -0,26% | - |
| 19.10.2026 | 9,93 | 10,50 | 9,20 | 9,50 | -5,24% | 2.480,00 |
| 16.10.2026 | 10,80 | 11,20 | 9,93 | 10,03 | -7,18% | - |
| 15.10.2026 | 9,73 | 12,20 | 9,50 | 10,80 | 5,62% | 1.720,00 |
| 14.10.2026 | 10,80 | 11,20 | 10,03 | 10,23 | -2,62% | - |
| 13.10.2026 | 12,55 | 13,00 | 10,20 | 10,50 | -18,29% | 2.431,00 |
| 12.10.2026 | 13,90 | 14,40 | 12,55 | 12,85 | -8,87% | - |
| 09.10.2026 | 13,80 | 14,95 | 13,30 | 14,10 | -0,70% | - |
| 08.10.2026 | 12,45 | 14,20 | 12,45 | 14,20 | 10,51% | - |
| 07.10.2026 | 12,95 | 14,75 | 12,70 | 12,85 | 0,78% | - |
| 06.10.2026 | 13,40 | 14,40 | 12,75 | 12,75 | -5,56% | - |
| 05.10.2026 | 13,60 | 14,30 | 12,80 | 13,50 | 0,00% | - |
| 02.10.2026 | 14,00 | 15,15 | 13,25 | 13,50 | -4,26% | - |
| 01.10.2026 | 14,20 | 14,80 | 13,90 | 14,10 | 2,92% | 32,00 |
| 30.09.2026 | 13,80 | 15,15 | 13,70 | 13,70 | -0,72% | - |
| 29.09.2026 | 13,50 | 14,30 | 13,20 | 13,80 | 0,00% | - |
| 28.09.2026 | 13,60 | 14,85 | 13,25 | 13,80 | 0,73% | - |
| 25.09.2026 | 13,90 | 14,95 | 13,50 | 13,70 | -2,14% | 1.520,00 |
| 24.09.2026 | 13,80 | 14,75 | 13,10 | 14,00 | -2,10% | - |
| 23.09.2026 | 14,45 | 14,85 | 14,00 | 14,30 | 3,62% | - |
| 22.09.2026 | 13,60 | 14,60 | 13,55 | 13,80 | 0,00% | - |
| 21.09.2026 | 13,70 | 14,00 | 13,45 | 13,80 | 0,00% | 3.146,00 |
| 18.09.2026 | 13,30 | 14,20 | 13,20 | 13,80 | 4,15% | - |
| 17.09.2026 | 13,60 | 14,10 | 13,15 | 13,25 | -1,85% | - |
| 16.09.2026 | 13,00 | 14,15 | 12,75 | 13,50 | 1,89% | - |
| 15.09.2026 | 13,80 | 13,90 | 12,95 | 13,25 | -3,99% | - |
| 14.09.2026 | 13,60 | 13,90 | 12,75 | 13,80 | 2,22% | - |
| 11.09.2026 | 13,00 | 13,80 | 12,95 | 13,50 | 15,38% | - |
| 10.09.2026 | 12,55 | 13,75 | 11,70 | 11,70 | -7,51% | - |
| 09.09.2026 | 13,10 | 13,60 | 12,45 | 12,65 | -4,53% | - |
| 08.09.2026 | 12,85 | 13,80 | 12,80 | 13,25 | 3,92% | - |
| 07.09.2026 | 12,75 | 13,95 | 12,75 | 12,75 | -5,56% | - |
| 04.09.2026 | 12,55 | 13,60 | 12,15 | 13,50 | 7,57% | - |
| 03.09.2026 | 12,15 | 12,95 | 11,75 | 12,55 | 4,15% | - |
| 02.09.2026 | 11,75 | 12,15 | 11,40 | 12,05 | 2,55% | - |
| 01.09.2026 | 12,25 | 12,30 | 11,65 | 11,75 | -3,29% | - |
| 31.08.2026 | 11,95 | 12,45 | 11,45 | 12,15 | 1,67% | - |
| 28.08.2026 | 12,25 | 12,35 | 11,75 | 11,95 | -2,45% | - |
| 27.08.2026 | 12,45 | 13,75 | 11,95 | 12,25 | -3,16% | - |
| 26.08.2026 | 11,75 | 12,85 | 11,30 | 12,65 | 6,75% | - |
| 25.08.2026 | 12,05 | 13,10 | 11,75 | 11,85 | -2,47% | - |
| 24.08.2026 | 11,75 | 12,60 | 11,30 | 12,15 | 6,58% | - |
| 21.08.2026 | 11,75 | 12,85 | 11,30 | 11,40 | -4,60% | - |
| 20.08.2026 | 12,25 | 13,00 | 11,75 | 11,95 | -1,65% | - |
| 19.08.2026 | 12,15 | 12,60 | 11,95 | 12,15 | -0,82% | - |
| 18.08.2026 | 11,40 | 12,40 | 11,30 | 12,25 | 6,06% | - |
| 17.08.2026 | 11,30 | 12,45 | 10,80 | 11,55 | 0,87% | - |
| 14.08.2026 | 11,10 | 11,55 | 10,75 | 11,45 | 4,09% | - |
| 13.08.2026 | 11,30 | 12,30 | 10,90 | 11,00 | -3,51% | - |
| 12.08.2026 | 11,30 | 12,20 | 10,90 | 11,40 | 1,79% | - |
| 11.08.2026 | 11,40 | 12,30 | 10,90 | 11,20 | -1,75% | - |
| 10.08.2026 | 11,40 | 12,40 | 11,10 | 11,40 | -0,44% | - |
| 07.08.2026 | 11,75 | 12,40 | 11,40 | 11,45 | 0,00% | - |
| 06.08.2026 | 11,30 | 11,65 | 11,05 | 11,45 | 1,33% | - |
| 05.08.2026 | 11,65 | 12,05 | 11,20 | 11,30 | -2,16% | - |
| 04.08.2026 | 11,30 | 11,95 | 10,40 | 11,55 | 3,13% | - |
| 03.08.2026 | 11,30 | 12,15 | 10,90 | 11,20 | -0,88% | - |
| 31.07.2026 | 11,30 | 11,45 | 10,80 | 11,30 | 0,89% | - |
| 30.07.2026 | 11,00 | 11,85 | 10,13 | 11,20 | 2,75% | - |
| 29.07.2026 | 11,10 | 11,40 | 10,70 | 10,90 | -1,80% | - |
| 28.07.2026 | 10,50 | 11,35 | 10,15 | 11,10 | 4,72% | - |
| 27.07.2026 | 11,10 | 11,50 | 10,50 | 10,60 | -5,78% | - |
| 24.07.2026 | 11,65 | 11,65 | 11,10 | 11,25 | -2,60% | - |
| 23.07.2026 | 11,55 | 11,75 | 11,30 | 11,55 | 1,32% | - |
| 22.07.2026 | 11,40 | 12,15 | 10,65 | 11,40 | 1,79% | - |
| 21.07.2026 | 10,40 | 11,30 | 10,05 | 11,20 | 10,62% | - |
| 20.07.2026 | 10,20 | 10,95 | 9,10 | 10,13 | -0,98% | - |
| 17.07.2026 | 9,75 | 10,30 | 9,35 | 10,23 | 3,28% | - |
| 16.07.2026 | 9,20 | 10,95 | 8,88 | 9,90 | 11,24% | - |
| 15.07.2026 | 8,15 | 8,95 | 7,93 | 8,90 | 8,21% | - |
| 14.07.2026 | 8,05 | 9,00 | 7,78 | 8,23 | 3,79% | - |
| 13.07.2026 | 8,73 | 9,33 | 7,93 | 7,93 | -8,91% | - |
| 10.07.2026 | 9,25 | 10,05 | 8,48 | 8,70 | -7,45% | - |
| 09.07.2026 | 9,30 | 9,88 | 8,90 | 9,40 | 3,87% | - |
| 08.07.2026 | 9,40 | 9,75 | 8,75 | 9,05 | -4,23% | - |
| 07.07.2026 | 9,50 | 9,95 | 9,05 | 9,45 | -1,31% | - |
| 06.07.2026 | 8,48 | 9,63 | 8,08 | 9,58 | 13,65% | - |
| 03.07.2026 | 8,48 | 8,48 | 8,40 | 8,43 | 5,64% | - |
| 02.07.2026 | 9,30 | 10,05 | 7,50 | 7,98 | -14,25% | - |
| 01.07.2026 | 10,13 | 10,40 | 9,20 | 9,30 | -9,71% | 185,00 |
| 30.06.2026 | 9,93 | 10,40 | 9,33 | 10,30 | 1,98% | - |
| 29.06.2026 | 8,88 | 10,10 | 8,60 | 10,10 | 14,77% | - |
| 26.06.2026 | 8,88 | 10,53 | 8,23 | 8,80 | -0,56% | - |
| 25.06.2026 | 9,60 | 10,30 | 8,80 | 8,85 | -8,53% | - |
| 24.06.2026 | 9,35 | 10,75 | 9,10 | 9,68 | 5,16% | - |
| 23.06.2026 | 9,20 | 10,05 | 8,73 | 9,20 | -1,60% | - |
| 22.06.2026 | 8,88 | 10,20 | 8,88 | 9,35 | 5,35% | - |
| 19.06.2026 | 8,88 | 9,50 | 8,83 | 8,88 | -0,28% | - |
| 18.06.2026 | 8,93 | 9,75 | 8,90 | 8,90 | -2,20% | - |
| 17.06.2026 | 8,68 | 9,45 | 8,68 | 9,10 | 5,20% | - |
| 16.06.2026 | 9,30 | 10,15 | 8,65 | 8,65 | -4,95% | - |
| 15.06.2026 | 9,03 | 9,25 | 8,80 | 9,10 | 0,28% | - |
| 12.06.2026 | 9,03 | 9,55 | 8,80 | 9,08 | 2,54% | - |
| 11.06.2026 | 9,20 | 9,88 | 8,58 | 8,85 | -4,32% | - |
| 10.06.2026 | 9,28 | 11,03 | 9,15 | 9,25 | -3,90% | - |
| 09.06.2026 | 8,83 | 9,80 | 8,38 | 9,63 | 5,48% | - |
| 08.06.2026 | 8,63 | 9,60 | 8,55 | 9,13 | 14,06% | - |
| 05.06.2026 | 10,23 | 10,60 | 8,00 | 8,00 | -17,53% | - |
| 04.06.2026 | 9,70 | 10,73 | 9,58 | 9,70 | 1,84% | - |
| 03.06.2026 | 10,75 | 10,95 | 9,08 | 9,53 | -10,35% | - |