Addex Therapeutics Ltd (ADXN)

ADXN
🏛️ Vereinigte Staaten →
8.94
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 6.61 6.61 6.12 6.29 0.0M
2021-12-30 6.49 6.49 6.30 6.31 0.0M
2021-12-29 6.55 6.60 6.40 6.41 0.0M
2021-12-28 6.70 6.70 6.39 6.43 0.0M
2021-12-27 6.73 6.73 6.40 6.40 0.0M
2021-12-23 6.70 6.73 6.60 6.63 0.0M
2021-12-22 6.73 6.73 6.61 6.69 0.0M
2021-12-21 6.75 6.96 6.59 6.96 0.0M
2021-12-20 6.79 6.79 6.68 6.68 0.0M
2021-12-17 6.59 6.88 6.59 6.88 0.0M
2021-12-16 6.72 7.25 6.70 7.18 0.0M
2021-12-15 6.80 7.00 6.49 6.51 0.0M
2021-12-14 6.48 6.65 6.07 6.45 0.0M
2021-12-13 6.58 6.58 6.36 6.36 0.0M
2021-12-10 6.90 6.90 5.95 6.47 0.0M
2021-12-09 6.56 6.98 6.56 6.68 0.0M
2021-12-08 6.65 6.65 6.49 6.53 0.0M
2021-12-07 6.68 6.68 6.62 6.62 0.0M
2021-12-06 6.57 6.74 6.41 6.41 0.0M
2021-12-03 6.94 6.94 6.65 6.93 0.0M
2021-12-02 7.00 7.00 6.86 6.86 0.0M
2021-12-01 7.11 7.11 6.99 6.99 0.0M
2021-11-30 7.01 7.01 7.01 7.01 0.0M
2021-11-29 7.18 7.26 6.91 6.91 0.0M
2021-11-26 7.10 7.12 7.10 7.12 0.0M
2021-11-24 7.42 7.58 7.04 7.32 0.0M
2021-11-23 7.49 7.50 6.97 6.99 0.0M
2021-11-22 7.49 7.70 7.12 7.27 0.0M
2021-11-19 7.56 7.73 7.12 7.12 0.0M
2021-11-18 7.67 7.67 7.50 7.50 0.0M
2021-11-17 7.81 7.84 7.51 7.51 0.0M
2021-11-16 7.98 7.99 7.80 7.85 0.0M
2021-11-15 7.95 8.04 7.95 8.04 0.0M
2021-11-12 7.77 7.77 7.74 7.74 0.0M
2021-11-11 7.85 7.85 7.73 7.73 0.0M
2021-11-10 7.86 7.98 7.86 7.98 0.0M
2021-11-09 8.09 8.33 8.09 8.33 0.0M
2021-11-08 8.16 8.20 8.16 8.20 0.0M
2021-11-05 8.38 8.38 8.38 8.38 0.0M
2021-11-04 8.34 8.34 8.31 8.31 0.0M
2021-11-03 8.74 8.74 7.61 7.93 0.0M
2021-11-02 8.77 8.77 8.29 8.29 0.0M
2021-11-01 7.87 7.87 7.87 7.87 0.0M
2021-10-29 7.89 7.89 7.89 7.89 0.0M
2021-10-28 7.70 7.94 7.70 7.94 0.0M
2021-10-27 7.55 7.55 7.51 7.55 0.0M
2021-10-26 7.86 8.26 7.51 7.87 0.0M
2021-10-25 7.82 7.88 7.82 7.88 0.0M
2021-10-22 7.92 7.93 7.88 7.88 0.0M
2021-10-21 8.15 8.15 7.88 7.88 0.0M
2021-10-20 8.26 8.26 8.21 8.21 0.0M
2021-10-19 8.20 8.20 8.20 8.20 0.0M
2021-10-18 8.28 8.28 8.16 8.16 0.0M
2021-10-15 8.62 8.62 8.62 8.62 0.0M
2021-10-14 8.51 8.51 8.51 8.51 0.0M
2021-10-13 8.61 8.61 8.28 8.48 0.0M
2021-10-12 8.68 8.68 8.66 8.66 0.0M
2021-10-11 8.89 8.92 8.68 8.68 0.0M
2021-10-08 8.99 9.01 8.99 9.01 0.0M
2021-10-07 9.03 9.03 8.91 8.91 0.0M
2021-10-06 9.08 9.08 9.08 9.08 0.0M
2021-10-05 9.33 9.33 9.00 9.00 0.0M
2021-10-04 9.40 9.40 9.40 9.40 0.0M
2021-10-01 9.25 9.30 9.05 9.05 0.0M
2021-09-30 9.33 9.33 9.01 9.01 0.0M
2021-09-29 9.34 9.34 9.10 9.10 0.0M
2021-09-28 9.44 9.55 9.44 9.55 0.0M
2021-09-27 9.45 9.45 9.45 9.45 0.0M
2021-09-24 9.50 9.70 9.36 9.70 0.0M
2021-09-23 9.58 9.58 9.58 9.58 0.0M
2021-09-22 9.39 9.70 9.38 9.70 0.0M
2021-09-21 9.65 9.65 9.65 9.65 0.0M
2021-09-20 9.31 9.75 9.31 9.35 0.0M
2021-09-17 9.55 9.55 9.24 9.24 0.0M
2021-09-16 9.68 9.68 9.68 9.68 0.0M
2021-09-15 9.89 9.89 9.71 9.71 0.0M
2021-09-14 9.73 9.73 9.73 9.73 0.0M
2021-09-13 9.79 9.83 9.58 9.58 0.0M
2021-09-10 9.81 9.95 9.81 9.95 0.0M
2021-09-09 9.57 10.00 9.57 9.82 0.0M
2021-09-08 9.90 9.90 9.29 9.29 0.0M
2021-09-07 10.17 10.20 9.00 9.32 0.0M
2021-09-03 10.05 10.28 9.49 9.49 0.0M
2021-09-02 9.99 9.99 9.76 9.76 0.0M
2021-09-01 9.76 9.76 9.76 9.76 0.0M
2021-08-31 9.95 9.95 9.73 9.73 0.0M
2021-08-30 9.94 9.94 9.70 9.70 0.0M
2021-08-27 10.15 10.15 9.68 9.68 0.0M
2021-08-26 9.93 9.96 9.50 9.53 0.0M
2021-08-25 9.90 9.90 9.90 9.90 0.0M
2021-08-24 10.00 10.20 9.50 9.95 0.0M
2021-08-23 9.94 10.00 9.72 9.89 0.0M
2021-08-20 9.92 9.92 9.87 9.89 0.0M
2021-08-19 9.87 10.22 9.87 10.05 0.0M
2021-08-18 10.03 10.03 9.24 9.41 0.0M
2021-08-17 10.19 10.24 9.89 9.90 0.0M
2021-08-16 9.95 10.15 9.69 9.69 0.0M
2021-08-13 10.04 10.04 9.86 9.93 0.0M
2021-08-12 9.74 10.00 9.71 10.00 0.0M
2021-08-11 9.87 10.11 9.87 9.87 0.0M
2021-08-10 10.15 10.15 10.15 10.15 0.0M
2021-08-09 10.01 10.25 10.01 10.15 0.0M
2021-08-06 10.11 10.12 9.87 9.87 0.0M
2021-08-05 9.93 9.93 9.93 9.93 0.0M
2021-08-04 9.97 9.97 9.85 9.85 0.0M
2021-08-03 10.03 10.04 9.71 9.83 0.0M
2021-08-02 9.72 10.01 9.08 9.08 0.0M
2021-07-30 9.56 9.90 9.56 9.85 0.0M
2021-07-29 9.64 9.64 9.10 9.10 0.0M
2021-07-28 9.37 9.37 9.00 9.00 0.0M
2021-07-27 9.53 9.55 9.40 9.55 0.0M
2021-07-26 9.59 9.65 9.36 9.60 0.0M
2021-07-23 9.78 9.78 9.30 9.30 0.0M
2021-07-22 9.57 9.96 9.57 9.61 0.0M
2021-07-21 9.54 9.73 9.36 9.39 0.0M
2021-07-20 9.48 9.52 9.09 9.09 0.0M
2021-07-19 9.45 9.45 9.35 9.35 0.0M
2021-07-16 9.42 9.64 9.05 9.09 0.0M
2021-07-15 9.85 9.85 9.29 9.65 0.0M
2021-07-14 9.83 10.20 9.15 9.23 0.0M
2021-07-13 9.61 9.94 9.08 9.50 0.1M
2021-07-12 9.98 9.98 9.62 9.83 0.0M
2021-07-09 9.63 9.63 9.63 9.63 0.0M
2021-07-08 9.72 10.05 9.61 9.65 0.0M
2021-07-07 9.98 9.99 9.57 9.61 0.0M
2021-07-06 10.19 10.19 9.99 9.99 0.0M
2021-07-02 10.50 10.50 10.03 10.24 0.0M
2021-07-01 10.06 10.90 9.57 10.90 0.0M
2021-06-30 10.24 10.24 9.56 9.56 0.0M
2021-06-29 10.14 10.35 10.08 10.08 0.0M
2021-06-28 10.18 10.20 9.96 10.00 0.0M
2021-06-25 10.19 10.20 10.10 10.12 0.0M
2021-06-24 10.28 10.28 10.24 10.24 0.0M
2021-06-23 10.37 10.37 10.04 10.04 0.0M
2021-06-22 10.15 10.19 9.45 9.65 0.0M
2021-06-21 10.18 10.21 10.18 10.21 0.0M
2021-06-18 10.35 10.61 10.15 10.25 0.0M
2021-06-17 10.33 10.46 10.33 10.46 0.0M
2021-06-16 10.33 10.97 10.33 10.87 0.0M
2021-06-15 10.49 11.00 10.31 11.00 0.0M
2021-06-14 10.80 10.98 10.43 10.80 0.0M
2021-06-11 10.42 11.48 10.32 11.25 0.0M
2021-06-10 10.40 10.80 10.18 10.57 0.0M
2021-06-09 10.33 10.33 10.33 10.33 0.0M
2021-06-08 10.58 10.60 10.39 10.39 0.0M
2021-06-07 10.37 10.37 10.13 10.13 0.0M
2021-06-04 10.10 10.10 9.90 10.00 0.0M
2021-06-03 10.20 10.20 9.80 9.80 0.0M
2021-06-02 9.81 10.38 9.81 10.01 0.0M
2021-06-01 10.24 10.29 10.01 10.18 0.0M
2021-05-28 9.99 10.00 9.35 9.35 0.0M
2021-05-27 9.75 9.95 9.75 9.81 0.0M
2021-05-26 9.75 10.20 9.55 10.20 0.0M
2021-05-25 9.90 9.99 9.89 9.99 0.0M
2021-05-24 9.80 10.00 9.80 10.00 0.0M
2021-05-21 9.81 10.05 9.81 10.00 0.0M
2021-05-20 9.94 10.00 9.62 9.97 0.0M
2021-05-19 10.03 10.20 9.86 10.20 0.0M
2021-05-18 9.89 10.10 9.86 9.86 0.0M
2021-05-17 10.25 10.40 9.90 10.01 0.0M
2021-05-14 9.65 10.00 9.35 9.65 0.0M
2021-05-13 9.74 9.74 8.88 8.91 0.0M
2021-05-12 9.53 9.79 9.07 9.09 0.0M
2021-05-11 9.62 9.69 9.59 9.67 0.0M
2021-05-10 9.89 9.94 9.77 9.91 0.0M
2021-05-07 9.95 9.97 9.58 9.90 0.0M
2021-05-06 10.16 10.16 9.57 9.57 0.0M
2021-05-05 9.85 9.94 9.76 9.77 0.0M
2021-05-04 10.11 10.30 9.73 9.73 0.0M
2021-05-03 10.29 10.35 10.20 10.31 0.0M
2021-04-30 10.07 10.20 9.78 9.78 0.0M
2021-04-29 10.33 10.33 9.75 9.99 0.0M
2021-04-28 10.27 10.78 10.26 10.65 0.0M
2021-04-27 10.35 10.64 10.35 10.47 0.0M
2021-04-26 10.57 10.57 10.10 10.25 0.0M
2021-04-23 10.43 10.69 10.43 10.61 0.0M
2021-04-22 10.34 10.72 10.34 10.60 0.0M
2021-04-21 10.80 10.80 10.38 10.54 0.0M
2021-04-20 10.43 10.45 10.11 10.15 0.0M
2021-04-19 10.40 10.50 10.07 10.28 0.0M
2021-04-16 10.45 10.45 10.03 10.25 0.0M
2021-04-15 10.21 10.39 10.13 10.25 0.0M
2021-04-14 10.36 10.50 10.23 10.47 0.0M
2021-04-13 10.35 10.49 10.10 10.49 0.0M
2021-04-12 10.39 10.68 10.28 10.50 0.0M
2021-04-09 10.43 10.43 10.06 10.11 0.0M
2021-04-08 10.59 10.60 10.42 10.49 0.0M
2021-04-07 10.78 10.97 10.65 10.65 0.0M
2021-04-06 10.53 10.70 10.45 10.50 0.0M
2021-04-05 10.55 10.55 10.55 10.55 0.0M
2021-04-01 10.70 10.75 10.56 10.56 0.0M
2021-03-31 10.45 10.67 10.33 10.50 0.0M
2021-03-30 10.48 10.54 10.13 10.40 0.0M
2021-03-29 10.49 10.82 10.28 10.69 0.0M
2021-03-26 10.73 10.74 10.30 10.50 0.0M
2021-03-25 10.27 10.50 10.13 10.13 0.0M
2021-03-24 10.31 10.97 10.00 10.29 0.0M
2021-03-23 10.87 10.87 9.81 9.82 0.0M
2021-03-22 10.90 11.00 10.86 10.86 0.0M
2021-03-19 10.73 11.00 10.69 11.00 0.0M
2021-03-18 10.80 11.25 10.37 10.37 0.0M
2021-03-17 10.76 10.77 10.56 10.60 0.0M
2021-03-16 10.94 11.14 10.68 10.70 0.0M
2021-03-15 10.89 11.33 10.62 10.91 0.0M
2021-03-12 10.84 11.24 10.71 10.79 0.0M
2021-03-11 10.87 11.11 10.63 11.11 0.0M
2021-03-10 11.11 11.11 10.98 11.07 0.0M
2021-03-09 10.65 11.12 10.65 10.73 0.0M
2021-03-08 10.62 10.79 10.39 10.58 0.0M
2021-03-05 10.73 10.73 10.10 10.54 0.0M
2021-03-04 11.06 11.15 10.06 10.37 0.0M
2021-03-03 11.50 11.51 10.95 10.95 0.0M
2021-03-02 11.48 11.70 11.24 11.60 0.0M
2021-03-01 11.50 11.91 11.03 11.20 0.0M
2021-02-26 11.25 11.51 10.55 10.65 0.0M
2021-02-25 11.65 11.76 11.30 11.30 0.0M
2021-02-24 11.65 11.85 11.40 11.76 0.0M
2021-02-23 11.86 11.87 11.34 11.34 0.0M
2021-02-22 12.24 12.33 12.00 12.01 0.0M
2021-02-19 12.59 12.65 12.01 12.29 0.0M
2021-02-18 11.88 12.50 11.86 12.28 0.1M
2021-02-17 12.20 12.29 11.77 12.11 0.0M
2021-02-16 12.50 12.65 11.82 12.09 0.2M
2021-02-12 11.44 11.74 11.31 11.52 0.0M
2021-02-11 11.60 11.81 11.30 11.40 0.0M
2021-02-10 11.81 11.94 11.44 11.52 0.0M
2021-02-09 12.05 12.18 11.50 11.73 0.0M
2021-02-08 11.77 12.36 11.77 11.77 0.1M
2021-02-05 11.46 11.57 11.26 11.41 0.0M
2021-02-04 11.53 11.59 11.35 11.41 0.0M
2021-02-03 11.42 11.69 11.21 11.34 0.0M
2021-02-02 11.53 11.87 11.45 11.56 0.0M
2021-02-01 10.58 11.48 10.58 11.16 0.0M
2021-01-29 11.38 11.41 10.59 10.76 0.0M
2021-01-28 11.25 11.32 10.97 11.05 0.0M
2021-01-27 11.00 11.50 10.90 11.10 0.1M
2021-01-26 11.40 11.60 11.16 11.21 0.1M
2021-01-25 11.79 11.79 11.32 11.60 0.1M
2021-01-22 12.39 12.45 11.52 12.12 0.3M
2021-01-21 16.61 18.87 12.51 12.94 4.2M
2021-01-20 10.58 10.73 10.45 10.63 0.0M
2021-01-19 10.72 10.90 10.38 10.51 0.0M
2021-01-15 10.59 10.85 10.40 10.70 0.0M
2021-01-14 10.70 10.90 10.51 10.74 0.0M
2021-01-13 10.59 10.68 10.30 10.38 0.0M
2021-01-12 10.36 10.66 10.30 10.38 0.0M
2021-01-11 10.39 10.78 10.39 10.55 0.0M
2021-01-08 10.60 10.70 10.56 10.70 0.1M
2021-01-07 10.83 10.83 10.36 10.51 0.4M
2021-01-06 13.50 13.70 12.98 13.40 0.0M
2021-01-05 13.94 13.94 13.65 13.78 0.0M
2021-01-04 13.79 14.29 12.66 14.11 0.0M