8.11
price up icon9.89%   0.73
after-market Handel nachbörslich: 8.15 0.04 +0.49%
loading

Addex Therapeutics Ltd Adr-Aktien (ADXN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-21 $8.61 $7.47 $1.14 29,125.0 +9.89%
2024-11-20 $7.82 $7.33 $0.49 10,938.0 -7.40%
2024-11-19 $8.25 $7.76 $0.49 51,769.0 +0.76%
2024-11-18 $8.23 $7.39 $0.84 81,366.0 -1.86%
2024-11-15 $8.33 $7.70 $0.63 21,164.0 -1.71%
2024-11-14 $8.77 $7.86 $0.91 106,429.0 -4.98%
2024-11-13 $9.89 $8.59 $1.30 129,737.0 -1.60%
2024-11-12 $9.26 $8.36 $0.90 114,403.0 -18.65%
2024-11-11 $11.68 $10.45 $1.23 132,797.0 +2.18%
2024-11-08 $11.40 $10.54 $0.86 17,754.0 -0.85%
2024-11-07 $11.76 $10.64 $1.12 23,685.0 -3.36%
2024-11-06 $11.80 $10.91 $0.89 105,394.0 -0.63%
2024-11-05 $11.70 $10.40 $1.30 123,015.0 +1.09%
2024-11-04 $11.39 $10.65 $0.74 53,418.0 +2.43%
2024-11-01 $11.11 $10.55 $0.56 16,813.0 +9.74%
2024-10-31 $10.72 $9.73 $0.99 32,897.0 -9.05%
2024-10-30 $11.80 $10.44 $1.36 49,603.0 +2.98%
2024-10-29 $11.00 $10.09 $0.91 32,277.0 -5.45%
2024-10-28 $11.65 $11.01 $0.64 28,555.0 +0.00%
2024-10-25 $11.74 $10.59 $1.15 16,935.0 -4.76%
2024-10-24 $11.84 $11.31 $0.53 14,439.0 +6.45%
2024-10-23 $11.35 $10.86 $0.49 5,516.0 +1.78%
2024-10-22 $11.65 $10.67 $0.98 67,645.0 +3.59%

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
2024-11 $11.80 $7.33 $4.47 1,046,932.0 -16.82%
2024-10 $11.84 $8.83 $3.01 587,454.0 -0.20%
2024-09 $11.77 $8.92 $2.85 671,057.0 -10.04%
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%
$70.39
price down icon 0.93%
$18.42
price down icon 1.07%
$38.25
price up icon 3.55%
$367.36
price up icon 0.83%
$194.56
price up icon 0.15%
$108.23
price up icon 5.96%
Kapitalisierung:     |  Volumen (24h):