Börse:
1,045$
0,49%
Echtzeit-Aktienkurs Adamis Pharmaceuticals Corp.
Bid:
1,019$
Ask:
1,071$
Aktienkurse zur Adamis Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2021 | 1,04 | 1,05 | 1,04 | 1,05 | 0,50% | - |
| 22.09.2021 | 1,02 | 1,06 | 1,02 | 1,04 | 0,00% | 983.271,00 |
| 21.09.2021 | 1,03 | 1,06 | 1,02 | 1,04 | 0,97% | 1.028.994,00 |
| 20.09.2021 | 1,07 | 1,08 | 1,01 | 1,03 | -6,36% | 2.823.916,00 |
| 17.09.2021 | 1,08 | 1,12 | 1,06 | 1,10 | 0,00% | 1.943.907,00 |
| 16.09.2021 | 1,09 | 1,10 | 1,06 | 1,10 | 1,85% | 971.430,00 |
| 15.09.2021 | 1,05 | 1,09 | 1,04 | 1,08 | 1,89% | 1.103.723,00 |
| 14.09.2021 | 1,10 | 1,13 | 1,05 | 1,06 | -3,64% | 1.726.905,00 |
| 13.09.2021 | 1,08 | 1,12 | 1,05 | 1,10 | 2,80% | 2.176.243,00 |
| 10.09.2021 | 1,09 | 1,10 | 1,05 | 1,07 | -1,83% | 1.303.050,00 |
| 09.09.2021 | 1,05 | 1,11 | 1,04 | 1,09 | 0,93% | 2.378.451,00 |
| 08.09.2021 | 1,09 | 1,10 | 1,04 | 1,08 | -1,82% | 1.632.205,00 |
| 07.09.2021 | 1,12 | 1,13 | 1,08 | 1,10 | -1,12% | 1.639.302,00 |
| 06.09.2021 | 1,11 | 1,11 | 1,11 | 1,11 | 0,23% | - |
| 03.09.2021 | 1,15 | 1,15 | 1,08 | 1,11 | -2,63% | 3.263.581,00 |
| 02.09.2021 | 1,16 | 1,17 | 1,12 | 1,14 | 2,70% | 4.181.717,00 |
| 01.09.2021 | 1,10 | 1,14 | 1,10 | 1,11 | 1,83% | 1.530.291,00 |
| 31.08.2021 | 1,06 | 1,13 | 1,05 | 1,09 | 3,81% | 2.459.101,00 |
| 30.08.2021 | 1,09 | 1,10 | 1,05 | 1,05 | -3,67% | 1.485.528,00 |
| 27.08.2021 | 1,07 | 1,11 | 1,04 | 1,09 | 0,93% | 2.342.820,00 |
| 26.08.2021 | 1,13 | 1,13 | 1,06 | 1,08 | -2,70% | 2.252.791,00 |
| 25.08.2021 | 1,12 | 1,19 | 1,10 | 1,11 | -1,77% | 4.337.331,00 |
| 24.08.2021 | 1,11 | 1,17 | 1,06 | 1,13 | 3,67% | 9.496.748,00 |
| 23.08.2021 | 1,05 | 1,10 | 1,04 | 1,09 | 2,83% | 3.035.042,00 |
| 20.08.2021 | 1,00 | 1,06 | 1,00 | 1,06 | 1,92% | 2.210.380,00 |
| 19.08.2021 | 1,06 | 1,15 | 1,01 | 1,04 | 1,96% | 13.529.454,00 |
| 18.08.2021 | 0,99 | 1,05 | 0,97 | 1,02 | 3,76% | 3.345.772,00 |
| 17.08.2021 | 0,95 | 1,02 | 0,94 | 0,98 | 7,08% | 4.193.844,00 |
| 16.08.2021 | 1,00 | 1,00 | 0,89 | 0,92 | -7,37% | 4.450.034,00 |
| 13.08.2021 | 1,01 | 1,01 | 0,98 | 0,99 | -1,88% | 1.791.111,00 |
| 12.08.2021 | 1,00 | 1,02 | 0,96 | 1,01 | 0,00% | 4.044.043,00 |
| 11.08.2021 | 1,02 | 1,02 | 1,00 | 1,01 | 0,00% | 1.400.415,00 |
| 10.08.2021 | 1,02 | 1,03 | 1,01 | 1,01 | -1,94% | 925.557,00 |
| 09.08.2021 | 1,03 | 1,04 | 1,00 | 1,03 | 0,00% | 2.008.621,00 |
| 06.08.2021 | 1,02 | 1,09 | 1,02 | 1,03 | 0,00% | 2.007.974,00 |
| 05.08.2021 | 1,05 | 1,05 | 1,02 | 1,03 | 0,00% | 1.764.009,00 |
| 04.08.2021 | 1,05 | 1,07 | 1,02 | 1,03 | -2,83% | 2.960.575,00 |
| 03.08.2021 | 1,12 | 1,14 | 1,05 | 1,06 | -4,50% | 3.978.591,00 |
| 02.08.2021 | 1,14 | 1,17 | 1,06 | 1,11 | -5,93% | 13.867.391,00 |
| 30.07.2021 | 1,05 | 1,24 | 1,02 | 1,18 | 11,32% | 19.780.207,00 |
| 29.07.2021 | 1,05 | 1,10 | 1,03 | 1,06 | 2,91% | 4.440.501,00 |
| 28.07.2021 | 1,03 | 1,05 | 1,00 | 1,03 | -0,96% | 1.313.332,00 |
| 27.07.2021 | 1,02 | 1,05 | 0,98 | 1,04 | 2,97% | 1.680.421,00 |
| 26.07.2021 | 1,00 | 1,03 | 0,99 | 1,01 | -0,98% | 1.561.177,00 |
| 23.07.2021 | 1,05 | 1,06 | 1,01 | 1,02 | -3,77% | 1.943.612,00 |
| 22.07.2021 | 1,04 | 1,09 | 0,99 | 1,06 | 2,91% | 3.808.021,00 |
| 21.07.2021 | 1,02 | 1,05 | 1,01 | 1,03 | 1,98% | 1.927.762,00 |
| 20.07.2021 | 1,00 | 1,04 | 0,95 | 1,01 | -2,88% | 2.877.371,00 |
| 19.07.2021 | 0,86 | 1,09 | 0,85 | 1,04 | 12,82% | 9.161.057,00 |
| 15.07.2021 | 0,90 | 0,93 | 0,88 | 0,92 | 0,68% | 2.004.871,00 |
| 14.07.2021 | 0,99 | 1,01 | 0,90 | 0,92 | -6,57% | 4.097.828,00 |
| 13.07.2021 | 1,01 | 1,02 | 0,98 | 0,98 | -4,85% | 2.368.814,00 |
| 12.07.2021 | 1,05 | 1,06 | 1,02 | 1,03 | -1,90% | 1.075.851,00 |
| 09.07.2021 | 1,04 | 1,06 | 1,02 | 1,05 | 0,00% | 1.108.592,00 |
| 08.07.2021 | 0,97 | 1,07 | 0,97 | 1,05 | 5,00% | 3.450.104,00 |
| 07.07.2021 | 1,04 | 1,05 | 0,97 | 1,00 | -5,66% | 4.251.903,00 |
| 06.07.2021 | 1,07 | 1,09 | 1,02 | 1,06 | -4,50% | 4.124.577,00 |
| 02.07.2021 | 1,11 | 1,14 | 1,06 | 1,11 | -0,89% | 3.280.657,00 |
| 01.07.2021 | 1,14 | 1,15 | 1,10 | 1,12 | 1,82% | 6.704.059,00 |
| 30.06.2021 | 1,20 | 1,20 | 1,10 | 1,10 | -4,35% | 4.206.313,00 |
| 29.06.2021 | 1,19 | 1,20 | 1,10 | 1,15 | -4,17% | 5.935.273,00 |
| 28.06.2021 | 1,24 | 1,28 | 1,17 | 1,20 | -2,44% | 7.801.752,00 |
| 25.06.2021 | 1,15 | 1,24 | 1,10 | 1,23 | 9,82% | 8.017.972,00 |
| 24.06.2021 | 1,14 | 1,15 | 1,10 | 1,12 | -1,75% | 3.946.354,00 |
| 23.06.2021 | 1,06 | 1,17 | 1,05 | 1,14 | 10,68% | 10.211.680,00 |
| 22.06.2021 | 1,07 | 1,07 | 1,02 | 1,03 | -2,83% | 3.550.173,00 |
| 21.06.2021 | 1,06 | 1,07 | 1,00 | 1,06 | 2,91% | 4.044.988,00 |
| 18.06.2021 | 1,10 | 1,10 | 1,03 | 1,03 | -6,36% | 3.988.468,00 |
| 17.06.2021 | 1,00 | 1,17 | 0,99 | 1,10 | 11,11% | 25.499.345,00 |
| 16.06.2021 | 0,96 | 1,05 | 0,96 | 0,99 | 2,51% | 4.503.049,00 |
| 15.06.2021 | 1,01 | 1,02 | 0,96 | 0,97 | -5,31% | 3.689.468,00 |
| 14.06.2021 | 1,00 | 1,03 | 0,99 | 1,02 | 2,00% | 4.821.262,00 |
| 11.06.2021 | 1,06 | 1,09 | 0,98 | 1,00 | -1,96% | 10.321.184,00 |
| 10.06.2021 | 1,08 | 1,09 | 1,00 | 1,02 | -5,56% | 7.324.881,00 |
| 09.06.2021 | 1,17 | 1,29 | 1,05 | 1,08 | 6,93% | 46.412.828,00 |
| 08.06.2021 | 1,05 | 1,08 | 0,96 | 1,01 | -3,81% | 9.418.095,00 |
| 07.06.2021 | 1,10 | 1,20 | 1,01 | 1,05 | 5,00% | 26.521.440,00 |
| 04.06.2021 | 1,04 | 1,06 | 0,88 | 1,00 | -11,50% | 35.260.039,00 |
| 03.06.2021 | 0,70 | 1,18 | 0,66 | 1,13 | 61,43% | 94.286.629,00 |
| 02.06.2021 | 0,70 | 0,72 | 0,69 | 0,70 | 0,13% | 3.070.002,00 |
| 01.06.2021 | 0,69 | 0,72 | 0,67 | 0,70 | 1,55% | 2.690.541,00 |
| 28.05.2021 | 0,65 | 0,72 | 0,64 | 0,69 | 2,75% | 4.150.071,00 |
| 27.05.2021 | 0,68 | 0,70 | 0,66 | 0,67 | -1,05% | 2.417.039,00 |
| 26.05.2021 | 0,64 | 0,69 | 0,64 | 0,68 | 0,46% | 2.740.784,00 |
| 25.05.2021 | 0,61 | 0,70 | 0,60 | 0,67 | -9,40% | 9.595.306,00 |
| 24.05.2021 | 0,81 | 0,81 | 0,73 | 0,74 | -7,37% | 8.031.077,00 |
| 21.05.2021 | 0,77 | 0,83 | 0,75 | 0,80 | 4,95% | 2.997.633,00 |
| 20.05.2021 | 0,76 | 0,78 | 0,74 | 0,77 | 1,86% | 1.612.601,00 |
| 19.05.2021 | 0,74 | 0,76 | 0,72 | 0,75 | -2,40% | 2.578.236,00 |
| 18.05.2021 | 0,76 | 0,80 | 0,71 | 0,77 | 1,36% | 2.799.224,00 |
| 17.05.2021 | 0,73 | 0,77 | 0,73 | 0,76 | 7,06% | 3.799.387,00 |
| 14.05.2021 | 0,68 | 0,71 | 0,68 | 0,71 | 7,03% | 1.921.967,00 |
| 13.05.2021 | 0,70 | 0,71 | 0,66 | 0,66 | -2,72% | 3.342.027,00 |
| 12.05.2021 | 0,70 | 0,70 | 0,68 | 0,68 | -4,73% | 3.085.130,00 |
| 11.05.2021 | 0,68 | 0,73 | 0,68 | 0,72 | -1,45% | 4.124.677,00 |
| 10.05.2021 | 0,75 | 0,78 | 0,72 | 0,73 | -2,66% | 5.160.454,00 |
| 07.05.2021 | 0,74 | 0,83 | 0,74 | 0,75 | 1,10% | 11.659.991,00 |
| 06.05.2021 | 0,81 | 0,81 | 0,73 | 0,74 | -10,12% | 8.176.077,00 |
| 05.05.2021 | 0,92 | 0,96 | 0,81 | 0,82 | -23,35% | 24.890.488,00 |
| 04.05.2021 | 0,75 | 1,07 | 0,71 | 1,07 | 40,07% | 53.381.455,00 |