12,650€
-4,17%
Echtzeit-Aktienkurs ADLAI NORTYE LTD. SP.ADR
Bid:
Ask:
Aktienkurse zur ADLAI NORTYE LTD. SP.ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 11,15 | 11,30 | 10,10 | 10,63 | 10,10% | - |
| 01.06.2026 | 11,05 | 11,70 | 9,65 | 9,65 | 2,66% | - |
| 29.05.2026 | 10,48 | 11,08 | 9,40 | 9,40 | -9,62% | - |
| 28.05.2026 | 10,23 | 10,78 | 9,45 | 10,40 | 4,52% | - |
| 27.05.2026 | 10,50 | 10,73 | 9,75 | 9,95 | 9,34% | - |
| 26.05.2026 | 10,28 | 11,50 | 9,10 | 9,10 | -7,14% | - |
| 25.05.2026 | 11,08 | 11,08 | 9,80 | 9,80 | -7,98% | - |
| 22.05.2026 | 9,95 | 10,85 | 9,95 | 10,65 | 12,11% | - |
| 21.05.2026 | 10,55 | 11,03 | 9,50 | 9,50 | 4,40% | - |
| 20.05.2026 | 9,98 | 10,98 | 9,10 | 9,10 | -11,22% | - |
| 19.05.2026 | 10,35 | 11,48 | 9,98 | 10,25 | -3,76% | - |
| 18.05.2026 | 11,80 | 12,30 | 10,28 | 10,65 | -7,39% | - |
| 15.05.2026 | 12,10 | 12,50 | 11,50 | 11,50 | 13,86% | - |
| 14.05.2026 | 11,85 | 13,05 | 10,10 | 10,10 | -11,79% | - |
| 13.05.2026 | 11,35 | 11,65 | 11,00 | 11,45 | 3,15% | - |
| 12.05.2026 | 11,10 | 11,55 | 10,58 | 11,10 | 11,00% | - |
| 11.05.2026 | 11,40 | 12,15 | 10,00 | 10,00 | -9,91% | - |
| 08.05.2026 | 11,80 | 11,85 | 10,75 | 11,10 | -4,31% | - |
| 07.05.2026 | 12,10 | 12,35 | 11,50 | 11,60 | -2,93% | - |
| 06.05.2026 | 12,65 | 12,95 | 11,35 | 11,95 | -5,91% | - |
| 05.05.2026 | 12,60 | 13,15 | 12,60 | 12,70 | -0,39% | - |
| 04.05.2026 | 13,55 | 13,85 | 12,50 | 12,75 | 8,05% | - |
| 30.04.2026 | 12,30 | 12,30 | 10,95 | 11,80 | -0,84% | - |
| 29.04.2026 | 10,45 | 12,15 | 10,30 | 11,90 | 14,15% | - |
| 28.04.2026 | 11,70 | 11,70 | 9,65 | 10,43 | -10,52% | - |
| 27.04.2026 | 12,90 | 12,95 | 10,70 | 11,65 | -6,43% | - |
| 24.04.2026 | 13,00 | 13,15 | 11,85 | 12,45 | -1,97% | - |
| 23.04.2026 | 13,80 | 14,00 | 12,70 | 12,70 | -7,30% | - |
| 22.04.2026 | 13,60 | 13,90 | 13,25 | 13,70 | 1,86% | - |