0,244$
-2,40%
Echtzeit-Aktienkurs Adial Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Adial Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 1,74 | 1,79 | 1,68 | 1,76 | 3,53% | 129.553,00 |
| 30.04.2024 | 1,69 | 1,77 | 1,66 | 1,70 | 0,59% | 236.708,00 |
| 29.04.2024 | 1,60 | 1,75 | 1,60 | 1,69 | 4,97% | 205.075,00 |
| 26.04.2024 | 1,71 | 1,75 | 1,55 | 1,61 | -6,94% | 246.196,00 |
| 25.04.2024 | 1,67 | 1,76 | 1,62 | 1,73 | 1,17% | 139.805,00 |
| 24.04.2024 | 1,65 | 1,76 | 1,62 | 1,71 | 0,59% | 152.160,00 |
| 23.04.2024 | 1,86 | 1,88 | 1,65 | 1,70 | -10,53% | 440.090,00 |
| 22.04.2024 | 2,02 | 2,05 | 1,81 | 1,90 | -1,55% | 2.514.202,00 |
| 19.04.2024 | 2,04 | 2,18 | 1,87 | 1,93 | -11,06% | 323.946,00 |
| 18.04.2024 | 2,30 | 2,30 | 2,12 | 2,17 | -6,47% | 153.625,00 |
| 17.04.2024 | 2,24 | 2,46 | 1,70 | 2,32 | 3,57% | 1.209.872,00 |
| 16.04.2024 | 2,60 | 2,62 | 2,23 | 2,24 | -14,18% | 666.069,00 |
| 15.04.2024 | 2,25 | 3,10 | 2,22 | 2,61 | 12,02% | 3.281.378,00 |
| 12.04.2024 | 2,68 | 2,87 | 2,29 | 2,33 | -21,81% | 2.752.082,00 |
| 11.04.2024 | 2,37 | 3,08 | 2,34 | 2,98 | 27,90% | 37.666.761,00 |
| 10.04.2024 | 2,55 | 2,74 | 1,75 | 2,33 | 106,19% | 106.739.891,00 |
| 09.04.2024 | 1,14 | 1,17 | 1,10 | 1,13 | 0,00% | 105.071,00 |
| 08.04.2024 | 1,14 | 1,17 | 1,05 | 1,13 | -2,59% | 1.061.601,00 |
| 05.04.2024 | 1,15 | 1,19 | 1,11 | 1,16 | -4,92% | 141.124,00 |
| 04.04.2024 | 1,26 | 1,37 | 1,21 | 1,22 | -1,61% | 257.774,00 |
| 03.04.2024 | 1,27 | 1,28 | 1,17 | 1,24 | 0,81% | 110.361,00 |
| 02.04.2024 | 1,20 | 1,23 | 1,15 | 1,23 | 0,00% | 103.111,00 |
| 01.04.2024 | 1,29 | 1,30 | 1,16 | 1,23 | -7,52% | 158.404,00 |
| 28.03.2024 | 1,42 | 1,43 | 1,31 | 1,33 | -5,00% | 84.707,00 |
| 27.03.2024 | 1,35 | 1,43 | 1,28 | 1,40 | 2,56% | 193.948,00 |
| 26.03.2024 | 1,33 | 1,47 | 1,33 | 1,37 | 1,11% | 196.410,00 |
| 25.03.2024 | 1,70 | 1,75 | 1,25 | 1,35 | -20,59% | 650.848,00 |
| 22.03.2024 | 1,75 | 2,11 | 1,61 | 1,70 | -0,58% | 1.368.356,00 |
| 21.03.2024 | 1,77 | 1,80 | 1,65 | 1,71 | -2,29% | 188.352,00 |
| 20.03.2024 | 1,78 | 1,83 | 1,60 | 1,75 | 6,06% | 346.015,00 |
| 19.03.2024 | 1,60 | 1,72 | 1,55 | 1,65 | 1,23% | 130.457,00 |
| 18.03.2024 | 1,54 | 1,75 | 1,54 | 1,63 | 3,16% | 316.444,00 |
| 15.03.2024 | 1,74 | 1,74 | 1,50 | 1,58 | -9,20% | 292.615,00 |
| 14.03.2024 | 1,76 | 1,96 | 1,62 | 1,74 | -0,57% | 639.487,00 |
| 13.03.2024 | 1,90 | 2,00 | 1,71 | 1,75 | -7,89% | 538.566,00 |
| 12.03.2024 | 2,06 | 2,14 | 1,88 | 1,90 | -5,00% | 401.464,00 |
| 11.03.2024 | 2,03 | 2,30 | 1,96 | 2,00 | -2,91% | 938.997,00 |
| 08.03.2024 | 2,07 | 2,20 | 1,96 | 2,06 | -2,83% | 878.860,00 |
| 07.03.2024 | 2,11 | 2,50 | 1,90 | 2,12 | -0,47% | 2.040.154,00 |
| 06.03.2024 | 2,63 | 2,63 | 2,02 | 2,13 | -23,66% | 622.122,00 |
| 05.03.2024 | 2,82 | 2,97 | 2,29 | 2,79 | 1,45% | 1.200.826,00 |
| 04.03.2024 | 3,26 | 3,60 | 2,67 | 2,75 | -15,64% | 3.624.510,00 |
| 01.03.2024 | 3,13 | 4,17 | 2,70 | 3,26 | 59,80% | 78.280.139,00 |
| 29.02.2024 | 1,62 | 2,50 | 1,61 | 2,04 | 25,93% | 28.836.043,00 |
| 28.02.2024 | 1,03 | 2,87 | 0,95 | 1,62 | 85,57% | 111.628.582,00 |
| 27.02.2024 | 0,85 | 0,87 | 0,80 | 0,87 | 6,46% | 95.515,00 |
| 26.02.2024 | 0,83 | 0,86 | 0,80 | 0,82 | -0,61% | 55.276,00 |
| 23.02.2024 | 0,85 | 0,89 | 0,77 | 0,83 | -1,79% | 187.078,00 |
| 22.02.2024 | 0,97 | 0,97 | 0,81 | 0,84 | -10,64% | 252.900,00 |
| 21.02.2024 | 1,03 | 1,05 | 0,93 | 0,94 | -8,74% | 203.429,00 |
| 20.02.2024 | 1,15 | 1,17 | 0,98 | 1,03 | -10,43% | 380.524,00 |
| 16.02.2024 | 1,07 | 1,21 | 1,07 | 1,15 | -0,86% | 341.633,00 |
| 15.02.2024 | 1,20 | 1,30 | 1,07 | 1,16 | 1,75% | 1.355.152,00 |
| 14.02.2024 | 1,14 | 2,23 | 1,09 | 1,14 | -7,32% | 7.685.234,00 |
| 13.02.2024 | 1,35 | 1,43 | 1,00 | 1,23 | 8,75% | 2.327.140,00 |
| 12.02.2024 | 1,28 | 1,28 | 1,11 | 1,13 | -2,50% | 22.980,00 |
| 09.02.2024 | 1,16 | 1,24 | 1,15 | 1,16 | -1,53% | 6.121,00 |
| 08.02.2024 | 1,21 | 1,24 | 1,13 | 1,18 | -3,44% | 12.757,00 |
| 07.02.2024 | 1,26 | 1,26 | 1,17 | 1,22 | 1,67% | 9.243,00 |
| 06.02.2024 | 1,06 | 1,30 | 1,05 | 1,20 | 12,15% | 49.447,00 |
| 05.02.2024 | 1,12 | 1,14 | 1,07 | 1,07 | -4,46% | 20.549,00 |
| 02.02.2024 | 1,17 | 1,17 | 1,12 | 1,12 | -2,61% | 7.923,00 |
| 01.02.2024 | 1,21 | 1,21 | 1,07 | 1,15 | 0,88% | 6.955,00 |
| 31.01.2024 | 1,15 | 1,18 | 1,14 | 1,14 | -3,39% | 11.094,00 |
| 30.01.2024 | 1,27 | 1,27 | 1,12 | 1,18 | -4,84% | 36.800,00 |
| 29.01.2024 | 1,31 | 1,33 | 1,22 | 1,24 | -1,98% | 20.891,00 |
| 26.01.2024 | 1,24 | 1,29 | 1,24 | 1,27 | 2,02% | 6.274,00 |
| 25.01.2024 | 1,30 | 1,30 | 1,23 | 1,24 | -1,59% | 8.951,00 |
| 24.01.2024 | 1,34 | 1,34 | 1,22 | 1,26 | -0,63% | 10.448,00 |
| 23.01.2024 | 1,34 | 1,34 | 1,25 | 1,27 | -3,06% | 17.487,00 |
| 22.01.2024 | 1,34 | 1,34 | 1,27 | 1,31 | 2,59% | 18.519,00 |
| 19.01.2024 | 1,31 | 1,41 | 1,28 | 1,28 | -2,00% | 10.528,00 |
| 18.01.2024 | 1,40 | 1,44 | 1,26 | 1,30 | -3,84% | 16.915,00 |
| 17.01.2024 | 1,52 | 1,52 | 1,28 | 1,35 | -9,19% | 18.500,00 |
| 16.01.2024 | 1,44 | 1,63 | 1,42 | 1,49 | 2,69% | 36.819,00 |
| 12.01.2024 | 1,59 | 1,59 | 1,45 | 1,45 | -8,16% | 23.829,00 |
| 11.01.2024 | 1,70 | 1,70 | 1,57 | 1,58 | -5,05% | 52.198,00 |
| 10.01.2024 | 1,74 | 1,74 | 1,63 | 1,66 | -2,29% | 18.539,00 |
| 09.01.2024 | 1,73 | 1,77 | 1,68 | 1,70 | -3,24% | 14.209,00 |
| 08.01.2024 | 1,74 | 1,80 | 1,70 | 1,76 | 0,57% | 10.970,00 |
| 05.01.2024 | 1,71 | 1,84 | 1,70 | 1,75 | 1,74% | 26.290,00 |
| 04.01.2024 | 1,77 | 1,77 | 1,68 | 1,72 | -2,82% | 19.059,00 |
| 03.01.2024 | 1,82 | 1,83 | 1,62 | 1,77 | 1,14% | 53.552,00 |
| 02.01.2024 | 1,87 | 2,01 | 1,75 | 1,75 | -5,91% | 191.049,00 |
| 29.12.2023 | 1,84 | 2,39 | 1,73 | 1,86 | 5,08% | 1.179.835,00 |
| 28.12.2023 | 1,79 | 1,94 | 1,73 | 1,77 | -2,75% | 71.103,00 |
| 27.12.2023 | 1,92 | 1,97 | 1,77 | 1,82 | -7,14% | 39.081,00 |
| 26.12.2023 | 1,83 | 2,10 | 1,75 | 1,96 | 6,52% | 195.532,00 |
| 22.12.2023 | 1,86 | 1,94 | 1,75 | 1,84 | -0,97% | 68.212,00 |
| 21.12.2023 | 1,65 | 1,87 | 1,60 | 1,86 | 7,40% | 138.498,00 |
| 20.12.2023 | 1,87 | 1,97 | 1,58 | 1,73 | 2,37% | 760.310,00 |
| 19.12.2023 | 1,64 | 1,71 | 1,60 | 1,69 | 0,00% | 69.031,00 |
| 18.12.2023 | 1,82 | 1,83 | 1,44 | 1,69 | -3,43% | 124.783,00 |
| 15.12.2023 | 1,80 | 1,94 | 1,73 | 1,75 | -4,48% | 89.042,00 |
| 14.12.2023 | 1,86 | 1,89 | 1,67 | 1,83 | 2,18% | 175.167,00 |
| 13.12.2023 | 1,71 | 1,84 | 1,60 | 1,79 | 4,85% | 107.173,00 |
| 12.12.2023 | 1,86 | 1,96 | 1,63 | 1,71 | -8,06% | 116.114,00 |
| 11.12.2023 | 1,99 | 2,06 | 1,78 | 1,86 | -8,37% | 155.449,00 |
| 08.12.2023 | 2,07 | 2,22 | 1,85 | 2,03 | 0,50% | 236.218,00 |
| 07.12.2023 | 2,00 | 2,30 | 1,95 | 2,02 | 2,43% | 344.371,00 |