2,240€
-1,32%
Echtzeit-Aktienkurs Adagene Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Adagene Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,24 | 2,36 | 2,21 | 2,21 | -2,64% | - |
| 02.05.2024 | 2,16 | 2,36 | 2,11 | 2,27 | 3,18% | - |
| 30.04.2024 | 2,08 | 2,24 | 2,08 | 2,20 | 0,00% | - |
| 29.04.2024 | 2,22 | 2,37 | 2,00 | 2,20 | -2,22% | - |
| 26.04.2024 | 2,30 | 2,37 | 2,18 | 2,25 | -2,60% | - |
| 25.04.2024 | 2,67 | 2,67 | 2,19 | 2,31 | -6,10% | - |
| 24.04.2024 | 2,46 | 2,58 | 2,40 | 2,46 | -3,15% | - |
| 23.04.2024 | 2,67 | 2,67 | 2,49 | 2,54 | 0,40% | - |
| 22.04.2024 | 2,58 | 2,60 | 2,44 | 2,53 | 5,42% | - |
| 19.04.2024 | 2,57 | 2,57 | 2,37 | 2,40 | -0,83% | - |
| 18.04.2024 | 2,34 | 2,48 | 2,34 | 2,42 | -0,41% | - |
| 17.04.2024 | 2,64 | 2,65 | 2,41 | 2,43 | -3,19% | - |
| 16.04.2024 | 2,55 | 2,57 | 2,48 | 2,51 | 0,40% | - |
| 15.04.2024 | 2,46 | 2,65 | 2,46 | 2,50 | -1,96% | - |
| 12.04.2024 | 2,60 | 2,77 | 2,45 | 2,55 | -1,16% | - |
| 11.04.2024 | 2,89 | 2,89 | 2,58 | 2,58 | -4,80% | - |
| 10.04.2024 | 2,72 | 2,87 | 2,58 | 2,71 | 0,37% | - |
| 09.04.2024 | 2,71 | 2,88 | 2,63 | 2,70 | 1,12% | - |
| 08.04.2024 | 2,60 | 2,90 | 2,60 | 2,67 | -0,74% | - |
| 05.04.2024 | 2,78 | 2,96 | 2,68 | 2,69 | -2,54% | - |
| 04.04.2024 | 2,77 | 3,00 | 2,62 | 2,76 | 3,76% | - |
| 03.04.2024 | 2,87 | 2,89 | 2,63 | 2,66 | -4,66% | - |
| 02.04.2024 | 3,12 | 3,12 | 2,60 | 2,79 | 8,98% | - |
| 28.03.2024 | 2,30 | 2,58 | 2,30 | 2,56 | 4,07% | - |
| 27.03.2024 | 2,32 | 2,50 | 2,27 | 2,46 | 5,13% | - |
| 26.03.2024 | 2,32 | 2,47 | 2,27 | 2,34 | 0,86% | - |
| 25.03.2024 | 2,26 | 2,41 | 2,26 | 2,32 | 0,00% | - |
| 22.03.2024 | 2,36 | 2,49 | 2,31 | 2,32 | -7,20% | - |
| 21.03.2024 | 2,56 | 2,57 | 2,37 | 2,50 | 2,04% | - |
| 20.03.2024 | 2,66 | 2,68 | 2,17 | 2,45 | -2,78% | - |
| 19.03.2024 | 2,34 | 2,68 | 2,34 | 2,52 | 5,88% | - |
| 18.03.2024 | 2,70 | 2,70 | 2,38 | 2,38 | -8,11% | - |
| 15.03.2024 | 2,72 | 2,78 | 2,53 | 2,59 | -0,77% | - |
| 14.03.2024 | 2,74 | 2,85 | 2,51 | 2,61 | -4,74% | - |
| 13.03.2024 | 2,78 | 2,78 | 2,33 | 2,74 | 2,62% | - |
| 12.03.2024 | 2,73 | 2,85 | 2,59 | 2,67 | 1,14% | - |
| 11.03.2024 | 2,50 | 2,67 | 2,47 | 2,64 | 5,18% | - |
| 08.03.2024 | 2,67 | 2,68 | 2,45 | 2,51 | -3,09% | - |
| 07.03.2024 | 2,60 | 2,77 | 2,59 | 2,59 | -3,36% | - |
| 06.03.2024 | 2,86 | 3,01 | 2,58 | 2,68 | -6,94% | - |
| 05.03.2024 | 2,82 | 2,99 | 2,80 | 2,88 | 2,49% | - |
| 04.03.2024 | 3,12 | 3,12 | 2,81 | 2,81 | -4,75% | - |
| 01.03.2024 | 3,07 | 3,19 | 2,95 | 2,95 | 0,00% | - |
| 29.02.2024 | 2,94 | 3,17 | 2,92 | 2,95 | -0,34% | - |
| 28.02.2024 | 3,00 | 3,13 | 2,96 | 2,96 | -1,00% | - |
| 27.02.2024 | 3,21 | 3,22 | 2,97 | 2,99 | -2,92% | - |
| 26.02.2024 | 2,98 | 3,18 | 2,98 | 3,08 | -0,96% | - |
| 23.02.2024 | 3,30 | 3,35 | 2,99 | 3,11 | -2,81% | - |
| 22.02.2024 | 2,88 | 3,32 | 2,88 | 3,20 | 9,22% | - |
| 21.02.2024 | 2,94 | 3,07 | 2,78 | 2,93 | -2,66% | - |
| 20.02.2024 | 2,78 | 3,15 | 2,78 | 3,01 | 3,08% | - |
| 19.02.2024 | 2,78 | 2,93 | 2,78 | 2,92 | 1,04% | - |
| 16.02.2024 | 3,34 | 3,35 | 2,82 | 2,89 | -10,80% | - |
| 15.02.2024 | 3,32 | 3,38 | 3,16 | 3,24 | -1,52% | - |
| 14.02.2024 | 3,28 | 3,56 | 3,21 | 3,29 | -1,50% | - |
| 13.02.2024 | 3,42 | 3,52 | 3,23 | 3,34 | 0,30% | - |
| 12.02.2024 | 3,50 | 3,68 | 3,22 | 3,33 | -0,30% | - |
| 09.02.2024 | 3,20 | 3,47 | 3,19 | 3,34 | 1,52% | - |
| 08.02.2024 | 3,06 | 3,32 | 2,95 | 3,29 | 3,46% | - |
| 07.02.2024 | 3,12 | 3,26 | 3,02 | 3,18 | -1,24% | - |
| 06.02.2024 | 3,00 | 3,23 | 2,97 | 3,22 | 5,23% | - |
| 05.02.2024 | 3,32 | 3,38 | 3,04 | 3,06 | -8,11% | - |
| 02.02.2024 | 3,28 | 3,51 | 3,16 | 3,33 | -0,89% | - |
| 01.02.2024 | 3,50 | 3,55 | 3,25 | 3,36 | -0,59% | - |
| 31.01.2024 | 3,20 | 3,41 | 3,05 | 3,38 | 6,62% | - |
| 30.01.2024 | 3,56 | 3,70 | 3,03 | 3,17 | -11,45% | - |
| 29.01.2024 | 3,58 | 4,02 | 3,54 | 3,58 | -4,02% | - |
| 26.01.2024 | 3,92 | 4,02 | 3,47 | 3,73 | -3,87% | - |
| 25.01.2024 | 3,48 | 4,03 | 2,95 | 3,88 | 12,46% | - |
| 24.01.2024 | 3,09 | 3,57 | 2,85 | 3,45 | 13,86% | - |
| 23.01.2024 | 2,84 | 3,03 | 2,48 | 3,03 | 9,39% | - |
| 22.01.2024 | 2,52 | 2,85 | 2,11 | 2,77 | 11,69% | - |
| 19.01.2024 | 3,06 | 3,22 | 2,25 | 2,48 | -22,74% | - |
| 18.01.2024 | 3,77 | 3,77 | 2,86 | 3,21 | -13,01% | 2.065,00 |
| 17.01.2024 | 3,04 | 3,69 | 1,77 | 3,69 | 6,65% | 6.000,00 |
| 16.01.2024 | 2,99 | 3,47 | 2,82 | 3,46 | 15,33% | - |
| 15.01.2024 | 3,00 | 3,00 | 2,98 | 3,00 | 4,53% | - |
| 12.01.2024 | 2,92 | 2,96 | 2,66 | 2,87 | 2,50% | - |
| 11.01.2024 | 2,46 | 2,80 | 2,31 | 2,80 | 9,38% | - |
| 10.01.2024 | 2,75 | 2,81 | 2,10 | 2,56 | -4,48% | - |
| 09.01.2024 | 2,36 | 2,83 | 2,36 | 2,68 | 12,61% | - |
| 08.01.2024 | 2,03 | 2,38 | 2,03 | 2,38 | 19,30% | - |
| 05.01.2024 | 1,89 | 2,03 | 1,88 | 2,00 | 3,10% | - |
| 04.01.2024 | 1,92 | 2,05 | 1,86 | 1,94 | -0,51% | - |
| 03.01.2024 | 1,89 | 2,06 | 1,84 | 1,95 | 6,58% | - |
| 02.01.2024 | 1,86 | 1,86 | 1,62 | 1,83 | 10,27% | - |
| 29.12.2023 | 1,53 | 1,66 | 1,53 | 1,66 | 3,12% | - |
| 28.12.2023 | 1,59 | 1,75 | 1,46 | 1,61 | 5,94% | - |
| 27.12.2023 | 1,61 | 1,61 | 1,51 | 1,52 | -2,57% | - |
| 22.12.2023 | 1,63 | 1,63 | 1,51 | 1,56 | -0,64% | - |
| 21.12.2023 | 1,75 | 1,76 | 1,54 | 1,57 | -0,95% | - |
| 20.12.2023 | 1,33 | 1,71 | 1,33 | 1,58 | 14,49% | - |
| 19.12.2023 | 1,32 | 1,45 | 1,32 | 1,38 | 4,55% | - |
| 18.12.2023 | 1,50 | 1,51 | 1,30 | 1,32 | -5,38% | - |
| 15.12.2023 | 1,52 | 1,65 | 1,26 | 1,40 | -11,71% | - |
| 14.12.2023 | 1,59 | 1,72 | 1,53 | 1,58 | -2,17% | - |
| 13.12.2023 | 1,65 | 1,78 | 1,55 | 1,62 | -1,52% | - |
| 12.12.2023 | 1,65 | 1,78 | 1,57 | 1,64 | -4,09% | - |
| 11.12.2023 | 1,85 | 1,85 | 1,69 | 1,71 | -1,44% | - |
| 08.12.2023 | 1,65 | 1,78 | 1,63 | 1,74 | 1,17% | - |