Holen Sie sich die Stockscreener-App
9.99
3.63%
0.35
Addex Therapeutics Ltd Adr-Aktien (ADXN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-16 | $10.40 | $9.66 | $0.7438 | 36,397.0 | +3.42% |
| 2024-09-13 | $10.47 | $9.51 | $0.96 | 45,403.0 | -5.58% |
| 2024-09-12 | $10.86 | $10.15 | $0.7132 | 28,875.0 | -0.87% |
| 2024-09-11 | $10.65 | $9.40 | $1.25 | 46,587.0 | -2.29% |
| 2024-09-10 | $11.00 | $10.50 | $0.50 | 8,090.0 | -3.99% |
| 2024-09-09 | $11.18 | $10.75 | $0.429 | 9,785.0 | -1.79% |
| 2024-09-06 | $11.47 | $10.62 | $0.85 | 32,188.0 | -1.15% |
| 2024-09-05 | $11.34 | $10.55 | $0.79 | 49,455.0 | +5.70% |
| 2024-09-04 | $10.82 | $10.14 | $0.68 | 11,344.0 | -6.79% |
| 2024-09-03 | $11.77 | $10.12 | $1.65 | 71,077.0 | +5.71% |
| 2024-08-30 | $11.49 | $10.16 | $1.33 | 72,351.0 | +6.16% |
| 2024-08-29 | $10.97 | $9.55 | $1.42 | 142,018.0 | -3.58% |
| 2024-08-28 | $11.29 | $9.61 | $1.68 | 309,846.0 | -8.38% |
| 2024-08-27 | $13.27 | $10.05 | $3.22 | 16,711,160.0 | +51.17% |
| 2024-08-26 | $7.83 | $7.49 | $0.34 | 2,217.0 | +0.13% |
| 2024-08-23 | $7.90 | $7.59 | $0.305 | 3,890.0 | -3.16% |
| 2024-08-22 | $7.95 | $7.62 | $0.335 | 3,651.0 | +3.95% |
| 2024-08-21 | $8.13 | $7.24 | $0.895 | 15,252.0 | -1.68% |
| 2024-08-19 | $7.75 | $7.27 | $0.48 | 4,869.0 | +3.07% |
Addex Therapeutics Ltd Adr-Aktien (ADXN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Addex Therapeutics Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADXN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Addex Therapeutics Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Addex Therapeutics Ltd Adr-Aktien (ADXN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $11.77 | $9.40 | $2.37 | 339,201.0 | -8.20% |
| 2024-08 | $13.27 | $7.20 | $6.07 | 17,349,853.0 | +33.09% |
| 2024-07 | $8.69 | $7.84 | $0.8548 | 36,256.0 | -0.73% |
| 2024-06 | $9.56 | $7.50 | $2.06 | 76,585.0 | -4.42% |
| 2024-05 | $10.32 | $7.72 | $2.60 | 142,018.0 | +12.42% |
| 2024-04 | $27.90 | $7.50 | $20.40 | 972,850.0 | -40.23% |
| 2024-03 | $12.92 | $8.73 | $4.19 | 145,829.0 | +34.60% |
| 2024-02 | $11.78 | $9.32 | $2.46 | 102,682.0 | -8.12% |
| 2024-01 | $13.50 | $5.90 | $7.60 | 328,812.0 | +71.07% |
Addex Therapeutics Ltd Adr-Aktien (ADXN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.13 | $5.00 | $2.13 | 152,596.0 | +9.01% |
| 2023-11 | $6.80 | $5.10 | $1.70 | 218,242.0 | -11.76% |
| 2023-10 | $7.61 | $0.325 | $7.29 | 2,011,107.0 | +1,537% |
| 2023-09 | $0.5368 | $0.3401 | $0.1967 | 1,208,976.0 | -17.71% |
| 2023-08 | $0.60 | $0.45 | $0.15 | 726,097.0 | -16.61% |
| 2023-07 | $0.63 | $0.5153 | $0.1147 | 928,456.0 | +7.49% |
| 2023-06 | $0.7199 | $0.4221 | $0.2978 | 2,044,874.0 | -19.74% |
| 2023-05 | $1.00 | $0.64 | $0.36 | 18,872,158.0 | -8.54% |
| 2023-04 | $1.10 | $0.627 | $0.473 | 10,036,461.0 | -24.99% |
| 2023-03 | $2.28 | $0.89 | $1.39 | 5,265,100.0 | -53.84% |
| 2023-02 | $2.26 | $1.06 | $1.20 | 11,375,743.0 | +91.59% |
| 2023-01 | $1.13 | $0.65 | $0.48 | 3,878,249.0 | +69.81% |
Addex Therapeutics Ltd Adr-Aktien (ADXN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $0.79 | $0.55 | $0.24 | 2,291,475.0 | -18.16% |
| 2022-11 | $0.88 | $0.6675 | $0.2125 | 5,244,708.0 | -9.42% |
| 2022-10 | $0.99 | $0.6417 | $0.3483 | 1,315,060.0 | +6.28% |
| 2022-09 | $1.10 | $0.68 | $0.42 | 2,025,596.0 | -25.94% |
| 2022-08 | $1.55 | $0.968 | $0.582 | 9,032,880.0 | -6.71% |
| 2022-07 | $2.49 | $0.86 | $1.63 | 176,155,008.0 | +0.67% |
| 2022-06 | $4.33 | $1.03 | $3.30 | 1,539,858.0 | -69.50% |
| 2022-05 | $4.94 | $2.80 | $2.14 | 154,696.0 | -27.22% |
| 2022-04 | $5.45 | $4.06 | $1.39 | 90,560.0 | +1.97% |
| 2022-03 | $5.50 | $4.27 | $1.23 | 45,663.0 | -4.33% |
| 2022-02 | $6.24 | $5.01 | $1.23 | 51,739.0 | -7.33% |
| 2022-01 | $6.83 | $5.10 | $1.73 | 109,433.0 | -8.90% |
1.26%
1.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):