Holen Sie sich die Stockscreener-App
7.86
0.51%
-0.04
Handel nachbörslich:
7.50
-0.36
-4.58%
Addex Therapeutics Ltd Adr-Aktien (ADXN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $8.46 | $7.36 | $1.10 | 5,558.0 | -0.51% |
| 2025-11-20 | $8.80 | $7.74 | $1.06 | 21,479.0 | -11.83% |
| 2025-11-18 | $8.98 | $8.60 | $0.38 | 2,531.0 | +6.67% |
| 2025-11-17 | $8.50 | $8.40 | $0.1015 | 2,259.0 | -0.83% |
| 2025-11-14 | $8.71 | $8.47 | $0.24 | 3,191.0 | -1.51% |
| 2025-11-13 | $9.42 | $8.54 | $0.8799 | 2,976.0 | -2.38% |
| 2025-11-11 | $8.81 | $8.81 | $0.00 | 649.0 | +3.40% |
| 2025-11-10 | $9.00 | $8.52 | $0.48 | 2,133.0 | +0.24% |
| 2025-11-07 | $8.99 | $8.48 | $0.51 | 6,910.0 | -2.97% |
| 2025-11-06 | $8.76 | $8.76 | $0.00 | 1,523.0 | -0.01% |
| 2025-11-05 | $9.28 | $8.76 | $0.5188 | 2,406.0 | -6.80% |
| 2025-11-04 | $9.54 | $8.61 | $0.93 | 3,694.0 | +7.92% |
| 2025-11-03 | $8.93 | $8.60 | $0.3274 | 3,870.0 | -4.39% |
| 2025-10-31 | $9.70 | $9.11 | $0.59 | 11,020.0 | -1.51% |
| 2025-10-30 | $9.79 | $9.20 | $0.59 | 6,385.0 | -2.32% |
| 2025-10-29 | $9.51 | $9.41 | $0.10 | 767.0 | +0.11% |
| 2025-10-28 | $9.83 | $9.46 | $0.37 | 3,344.0 | -4.65% |
| 2025-10-27 | $9.92 | $9.01 | $0.9111 | 3,857.0 | +3.35% |
| 2025-10-24 | $9.98 | $9.50 | $0.48 | 8,932.0 | -2.54% |
| 2025-10-23 | $9.85 | $8.67 | $1.18 | 17,262.0 | +13.22% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $9.54 | $7.36 | $2.18 | 64,737.0 | -13.72% |
| 2025-10 | $11.97 | $8.52 | $3.45 | 482,409.0 | -3.65% |
| 2025-09 | $12.05 | $7.70 | $4.35 | 952,014.0 | +19.68% |
| 2025-08 | $8.73 | $7.51 | $1.22 | 14,522.0 | -3.66% |
| 2025-07 | $9.89 | $7.52 | $2.37 | 127,259.0 | -12.86% |
| 2025-06 | $11.31 | $8.02 | $3.29 | 259,527.0 | +17.33% |
| 2025-05 | $8.58 | $7.44 | $1.14 | 32,218.0 | +2.92% |
| 2025-04 | $8.59 | $6.51 | $2.08 | 156,679.0 | +6.16% |
| 2025-03 | $8.92 | $6.77 | $2.15 | 173,204.0 | -13.65% |
| 2025-02 | $9.84 | $6.67 | $3.17 | 139,052.0 | +10.39% |
| 2025-01 | $8.93 | $6.81 | $2.12 | 634,528.0 | +10.00% |
Addex Therapeutics Ltd Adr-Aktien (ADXN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.92 | $7.12 | $1.80 | 599,168.0 | -5.40% |
| 2024-11 | $11.80 | $7.01 | $4.79 | 1,327,898.0 | -10.67% |
| 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% |
1.38%
1.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):