0,135$
-14,01%
Echtzeit-Aktienkurs Adial Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Adial Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 2,38 | 2,38 | 2,20 | 2,21 | -8,68% | 47.551,00 |
| 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 | 3,33% | 39.477,00 |
| 29.05.2026 | 2,49 | 2,50 | 2,32 | 2,40 | -6,25% | 42.770,00 |
| 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% | 81.250,00 |
| 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% | 122.800,00 |
| 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% | 61.915,00 |
| 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% | 62.274,00 |
| 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 | -0,31% | 64.222,00 |
| 17.04.2026 | 1,63 | 1,66 | 1,60 | 1,63 | 1,24% | 77.767,00 |
| 16.04.2026 | 1,65 | 1,65 | 1,59 | 1,61 | -0,62% | 75.780,00 |
| 15.04.2026 | 1,61 | 1,70 | 1,59 | 1,62 | 2,53% | 106.929,00 |
| 14.04.2026 | 1,59 | 1,64 | 1,57 | 1,58 | 0,00% | 57.644,00 |
| 13.04.2026 | 1,58 | 1,63 | 1,56 | 1,58 | 0,64% | 43.603,00 |
| 10.04.2026 | 1,59 | 1,59 | 1,54 | 1,57 | 0,00% | 48.097,00 |
| 09.04.2026 | 1,62 | 1,65 | 1,56 | 1,57 | -4,85% | 118.546,00 |
| 08.04.2026 | 1,70 | 1,79 | 1,61 | 1,65 | 0,61% | 117.033,00 |
| 07.04.2026 | 1,77 | 1,77 | 1,63 | 1,64 | -6,29% | 136.104,00 |
| 06.04.2026 | 1,73 | 1,89 | 1,73 | 1,75 | 3,55% | 166.241,00 |
| 02.04.2026 | 1,69 | 1,75 | 1,67 | 1,69 | -2,31% | 48.576,00 |
| 01.04.2026 | 1,79 | 1,80 | 1,71 | 1,73 | -3,35% | 43.129,00 |
| 31.03.2026 | 1,70 | 1,85 | 1,70 | 1,79 | 3,47% | 99.494,00 |
| 30.03.2026 | 1,66 | 1,80 | 1,60 | 1,73 | 5,49% | 127.293,00 |
| 27.03.2026 | 1,72 | 1,72 | 1,61 | 1,64 | -5,53% | 55.132,00 |
| 26.03.2026 | 1,75 | 1,78 | 1,72 | 1,74 | 0,35% | 68.244,00 |
| 25.03.2026 | 1,72 | 1,83 | 1,70 | 1,73 | 2,37% | 72.450,00 |
| 24.03.2026 | 1,81 | 1,84 | 1,69 | 1,69 | -8,15% | 65.114,00 |
| 23.03.2026 | 1,91 | 1,95 | 1,81 | 1,84 | -8,00% | 47.873,00 |
| 20.03.2026 | 1,91 | 2,08 | 1,90 | 2,00 | 6,95% | 177.909,00 |
| 19.03.2026 | 1,74 | 1,87 | 1,69 | 1,87 | 10,98% | 36.168,00 |
| 18.03.2026 | 1,90 | 1,90 | 1,67 | 1,69 | -10,85% | 59.541,00 |
| 17.03.2026 | 1,95 | 1,95 | 1,85 | 1,89 | 2,16% | 21.975,00 |
| 16.03.2026 | 1,90 | 1,92 | 1,82 | 1,85 | -5,61% | 49.405,00 |
| 13.03.2026 | 1,89 | 1,98 | 1,87 | 1,96 | 4,81% | 31.605,00 |
| 12.03.2026 | 1,98 | 1,98 | 1,78 | 1,87 | -5,08% | 44.981,00 |
| 11.03.2026 | 1,90 | 2,04 | 1,78 | 1,97 | 7,65% | 114.655,00 |
| 10.03.2026 | 1,70 | 1,84 | 1,65 | 1,83 | 6,40% | 53.618,00 |
| 09.03.2026 | 1,79 | 1,81 | 1,54 | 1,72 | -6,01% | 124.002,00 |
| 06.03.2026 | 1,97 | 1,97 | 1,77 | 1,83 | -7,11% | 98.821,00 |
| 05.03.2026 | 1,98 | 2,10 | 1,89 | 1,97 | -1,01% | 143.246,00 |
| 04.03.2026 | 2,26 | 2,28 | 1,88 | 1,99 | -13,10% | 258.598,00 |
| 03.03.2026 | 2,46 | 2,50 | 2,16 | 2,29 | -7,29% | 1.641.775,00 |
| 02.03.2026 | 2,48 | 2,56 | 2,38 | 2,47 | -2,37% | 51.091,00 |
| 27.02.2026 | 2,59 | 2,63 | 2,47 | 2,53 | 0,00% | 71.247,00 |
| 26.02.2026 | 2,41 | 2,66 | 2,35 | 2,53 | 3,69% | 61.867,00 |
| 25.02.2026 | 2,44 | 2,63 | 2,40 | 2,44 | 0,00% | 57.876,00 |
| 24.02.2026 | 2,36 | 2,54 | 2,27 | 2,44 | 4,72% | 59.125,00 |
| 23.02.2026 | 2,57 | 2,59 | 2,30 | 2,33 | -4,90% | 62.868,00 |
| 20.02.2026 | 2,59 | 2,79 | 2,44 | 2,45 | -4,30% | 40.386,00 |
| 19.02.2026 | 2,70 | 2,76 | 2,52 | 2,56 | -4,83% | 56.685,00 |
| 18.02.2026 | 2,71 | 2,91 | 2,65 | 2,69 | -0,37% | 39.143,00 |
| 17.02.2026 | 2,83 | 3,14 | 2,59 | 2,70 | -5,26% | 83.523,00 |
| 13.02.2026 | 2,80 | 3,03 | 2,72 | 2,85 | 0,00% | 72.376,00 |
| 12.02.2026 | 2,85 | 3,01 | 2,70 | 2,85 | 0,00% | 84.093,00 |
| 11.02.2026 | 3,05 | 3,34 | 2,80 | 2,85 | -5,94% | 96.445,00 |
| 10.02.2026 | 3,01 | 3,16 | 2,86 | 3,03 | -1,94% | 57.153,00 |
| 09.02.2026 | 3,03 | 3,19 | 2,90 | 3,09 | 2.375,96% | 102.345,00 |
| 06.02.2026 | 0,15 | 0,15 | 0,12 | 0,12 | -96,36% | 164.943,00 |
| 05.02.2026 | 3,80 | 3,95 | 3,31 | 3,43 | -12,63% | 1.291.167,00 |
| 04.02.2026 | 4,25 | 4,25 | 3,81 | 3,92 | -25,79% | 3.224.752,00 |
| 03.02.2026 | 5,25 | 5,40 | 5,25 | 5,28 | -1,58% | 708.513,00 |
| 02.02.2026 | 5,38 | 5,44 | 5,25 | 5,37 | 0,80% | 154.321,00 |
| 30.01.2026 | 5,31 | 5,48 | 5,26 | 5,33 | -0,28% | 269.525,00 |
| 29.01.2026 | 5,50 | 5,58 | 5,30 | 5,34 | -2,91% | 208.816,00 |
| 28.01.2026 | 5,66 | 5,66 | 5,50 | 5,50 | -3,42% | 211.345,00 |
| 27.01.2026 | 6,08 | 6,08 | 5,63 | 5,70 | -0,96% | 208.185,00 |
| 26.01.2026 | 5,90 | 6,11 | 5,67 | 5,75 | -0,65% | 330.617,00 |
| 23.01.2026 | 5,85 | 5,96 | 5,68 | 5,79 | 0,65% | 370.227,00 |
| 22.01.2026 | 5,52 | 5,87 | 5,51 | 5,75 | 5,80% | 215.498,00 |
| 21.01.2026 | 5,30 | 5,60 | 5,26 | 5,44 | 0,51% | 198.904,00 |
| 20.01.2026 | 5,60 | 5,62 | 5,37 | 5,41 | -3,87% | 535.378,00 |
| 16.01.2026 | 5,61 | 5,80 | 5,55 | 5,63 | -0,88% | 256.418,00 |
| 15.01.2026 | 5,58 | 5,93 | 5,50 | 5,68 | 1,66% | 275.875,00 |
| 14.01.2026 | 5,33 | 5,75 | 5,25 | 5,58 | -1,15% | 410.788,00 |
| 13.01.2026 | 5,75 | 5,93 | 5,59 | 5,65 | -3,05% | 249.217,00 |