Deutsche Märkte geschlossen

Addex Therapeutics Ltd (ADXN)

NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
5,78+0,23 (+4,14%)
Börsenschluss: 03:00PM EST
5,94 +0,16 (+2,77%)
Nachbörse: 04:46PM EST
Zeitraum:
03. Dez. 2022 - 03. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20235,805,805,525,785,784.100
30. Nov. 20235,526,245,505,555,555.200
29. Nov. 20235,515,905,515,705,704.100
28. Nov. 20235,165,765,165,695,695.000
27. Nov. 20235,906,015,545,735,7311.900
24. Nov. 20235,505,865,205,865,8612.600
22. Nov. 20235,906,705,335,605,6014.700
21. Nov. 20235,936,155,616,006,008.500
20. Nov. 20236,096,515,716,306,3011.800
17. Nov. 20236,346,805,706,006,0021.400
16. Nov. 20235,866,205,706,116,117.000
15. Nov. 20236,306,325,626,106,107.700
14. Nov. 20235,656,205,526,006,006.000
13. Nov. 20235,695,995,415,415,419.100
10. Nov. 20235,305,955,105,625,6226.700
09. Nov. 20235,626,185,165,265,2616.800
08. Nov. 20235,996,265,585,805,8010.400
07. Nov. 20236,376,395,155,555,556.300
06. Nov. 20236,156,495,806,256,2513.600
03. Nov. 20236,106,555,706,056,059.000
02. Nov. 20236,206,535,815,835,839.400
01. Nov. 20236,606,606,576,606,601.100
31. Okt. 20236,316,406,246,296,292.600
30. Okt. 20235,986,345,986,136,133.200
27. Okt. 20236,576,866,176,386,381.400
26. Okt. 20236,317,616,256,556,5514.000
25. Okt. 20236,196,506,196,236,237.700
24. Okt. 20236,356,505,976,316,315.600
23. Okt. 20236,946,995,166,446,4445.200
23. Okt. 20231:20 Aktiensplit
20. Okt. 20238,608,606,506,606,605.055
19. Okt. 20238,608,607,848,208,20605
18. Okt. 20239,009,007,648,188,18925
17. Okt. 20238,208,808,108,408,40630
16. Okt. 20238,128,367,608,008,001.165
13. Okt. 20238,008,207,808,128,121.705
12. Okt. 20237,587,826,827,707,702.350
11. Okt. 20237,287,807,007,807,801.500
10. Okt. 20237,008,007,007,627,621.890
09. Okt. 20237,808,006,688,008,006.905
06. Okt. 20238,209,208,008,808,8034.120
05. Okt. 20237,408,006,507,807,806.135
04. Okt. 20236,607,806,507,207,2035.765
03. Okt. 20237,407,666,607,467,462.450
02. Okt. 20237,407,606,607,207,20940
29. Sept. 20238,008,007,007,687,68585
28. Sept. 20237,868,667,247,407,401.225
27. Sept. 20237,467,966,906,906,90850
26. Sept. 20237,408,007,087,467,461.980
25. Sept. 20237,507,507,047,047,041.120
22. Sept. 20237,488,107,007,327,323.920
21. Sept. 20237,608,046,807,787,783.340
20. Sept. 20238,128,847,207,207,206.495
19. Sept. 20238,208,367,227,347,341.720
18. Sept. 20238,408,607,607,607,603.330
15. Sept. 20238,649,808,008,408,403.470
14. Sept. 20238,509,408,509,109,101.270
13. Sept. 20239,029,268,608,728,723.640
12. Sept. 20239,7410,748,9210,2010,203.640
11. Sept. 20239,609,608,809,429,421.675
08. Sept. 20239,169,968,548,808,801.150
07. Sept. 20239,4210,409,369,609,601.255
06. Sept. 202310,2010,209,469,469,462.800
05. Sept. 202310,0010,689,2810,6010,6016.175
01. Sept. 20239,109,148,609,089,081.080
31. Aug. 20239,009,349,009,349,34785
30. Aug. 20239,489,729,209,689,681.340
29. Aug. 20239,609,909,269,809,801.410
28. Aug. 202310,1810,509,309,309,30895
25. Aug. 202310,0010,709,529,849,844.775
24. Aug. 20239,8210,329,209,229,22845
23. Aug. 20239,8610,389,409,609,60745
22. Aug. 202310,2010,609,669,669,661.575
21. Aug. 20239,8010,609,809,849,84550
18. Aug. 202310,6010,6010,3210,3210,3225
17. Aug. 202310,8610,9210,3010,5210,52655
16. Aug. 202310,3811,0010,0410,6410,64730
15. Aug. 202310,7210,8010,0010,6610,661.490
14. Aug. 202311,2011,3010,7010,7010,70705
11. Aug. 202311,0011,3610,8411,3211,32770
10. Aug. 202312,0012,0010,6211,2011,202.225
09. Aug. 202310,9011,5010,6211,1811,183.950
08. Aug. 202312,0012,0010,4010,7410,743.935
07. Aug. 202311,4412,0010,6011,0411,042.730
04. Aug. 202310,9811,5810,8411,0011,002.435
03. Aug. 202311,4011,9010,7411,0011,002.210
02. Aug. 202311,2611,2610,6210,6210,62685
01. Aug. 202311,0011,2010,4611,1411,14975
31. Juli 202311,3611,4410,9411,2011,20905
28. Juli 202310,8411,4010,4010,8810,883.010
27. Juli 202311,1811,5410,3010,4010,402.650
26. Juli 202311,2011,2210,6010,6010,602.795
25. Juli 202311,4411,8010,6211,0611,062.490
24. Juli 202312,0012,0010,6011,0211,023.940
21. Juli 202312,0012,0010,8011,4811,483.820
20. Juli 202311,7612,3011,4211,4411,441.550
19. Juli 202311,6612,0011,6011,9011,901.810
18. Juli 202311,9812,1011,4412,0012,001.910
17. Juli 202312,3612,4011,4011,4011,401.025
14. Juli 202312,2012,3011,4011,7811,782.465
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...