0,244$
-2,40%
Echtzeit-Aktienkurs Adial Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Adial Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 1,98 | 2,10 | 1,89 | 1,97 | -1,01% | 3.608,00 |
| 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 |
| 12.01.2026 | 6,25 | 6,25 | 5,76 | 5,83 | -3,72% | 275.302,00 |
| 09.01.2026 | 5,98 | 6,18 | 5,75 | 6,05 | 3,64% | 258.324,00 |
| 08.01.2026 | 6,10 | 6,10 | 5,83 | 5,84 | -1,48% | 274.695,00 |
| 07.01.2026 | 6,25 | 6,40 | 5,93 | 5,93 | -3,85% | 548.751,00 |
| 06.01.2026 | 6,38 | 6,50 | 6,03 | 6,16 | -3,37% | 405.149,00 |
| 05.01.2026 | 6,00 | 6,75 | 5,98 | 6,38 | 6,60% | 537.131,00 |