2,600€
6,12%
Echtzeit-Aktienkurs Advanced Blockchain AG
Bid:
Ask:
Aktienkurse zur Advanced Blockchain AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 2,64 | 2,76 | 2,56 | 2,63 | 1,74% | 21.000,00 |
| 21.07.2025 | 2,78 | 2,89 | 2,58 | 2,58 | -6,52% | - |
| 18.07.2025 | 2,87 | 2,90 | 2,68 | 2,76 | -4,00% | 1.512,00 |
| 17.07.2025 | 2,88 | 2,94 | 2,82 | 2,88 | 1,77% | - |
| 16.07.2025 | 2,92 | 3,02 | 2,81 | 2,83 | 0,89% | - |
| 15.07.2025 | 2,96 | 3,04 | 2,80 | 2,80 | -7,59% | - |
| 14.07.2025 | 2,96 | 3,07 | 2,78 | 3,03 | 2,19% | - |
| 11.07.2025 | 3,03 | 3,08 | 2,95 | 2,97 | -2,31% | 12.000,00 |
| 10.07.2025 | 2,91 | 3,13 | 2,86 | 3,04 | 6,68% | - |
| 09.07.2025 | 2,62 | 2,98 | 2,61 | 2,85 | 7,36% | 3.060,00 |
| 08.07.2025 | 2,58 | 2,72 | 2,58 | 2,65 | 1,15% | 1.485,00 |
| 07.07.2025 | 2,59 | 2,64 | 2,53 | 2,62 | 1,55% | - |
| 04.07.2025 | 2,48 | 2,65 | 2,31 | 2,58 | 4,67% | - |
| 03.07.2025 | 2,39 | 2,71 | 2,38 | 2,47 | 1,23% | 2.690,00 |
| 02.07.2025 | 2,31 | 2,49 | 2,29 | 2,44 | 4,73% | 5.000,00 |
| 01.07.2025 | 2,29 | 2,43 | 2,17 | 2,33 | 5,68% | - |
| 30.06.2025 | 2,36 | 2,36 | 2,20 | 2,20 | -1,79% | 3.675,00 |
| 27.06.2025 | 2,24 | 2,29 | 2,23 | 2,24 | -0,67% | - |
| 26.06.2025 | 2,24 | 2,59 | 2,18 | 2,26 | -2,38% | - |
| 25.06.2025 | 2,29 | 2,32 | 2,24 | 2,31 | 0,43% | - |
| 24.06.2025 | 2,18 | 2,37 | 2,16 | 2,30 | 5,50% | - |
| 23.06.2025 | 2,46 | 2,51 | 1,98 | 2,18 | -12,80% | - |
| 20.06.2025 | 2,47 | 2,83 | 2,47 | 2,50 | 2,88% | 20.900,00 |
| 19.06.2025 | 2,25 | 2,78 | 2,20 | 2,43 | 6,58% | - |
| 18.06.2025 | 2,26 | 2,30 | 2,21 | 2,28 | 0,22% | - |
| 17.06.2025 | 2,24 | 2,53 | 2,22 | 2,28 | -0,22% | 89.600,00 |
| 16.06.2025 | 2,24 | 2,32 | 2,20 | 2,28 | 2,70% | 10.000,00 |
| 13.06.2025 | 2,27 | 2,50 | 2,15 | 2,22 | -1,33% | - |
| 12.06.2025 | 2,30 | 2,35 | 2,01 | 2,25 | 0,45% | 43.000,00 |
| 11.06.2025 | 2,14 | 2,55 | 2,09 | 2,24 | 5,16% | 1.188,00 |
| 10.06.2025 | 2,50 | 2,55 | 1,93 | 2,13 | -14,46% | 31.750,00 |
| 09.06.2025 | 2,60 | 2,68 | 2,37 | 2,49 | -2,54% | 47.600,00 |
| 06.06.2025 | 2,65 | 2,69 | 2,51 | 2,56 | -2,48% | - |
| 05.06.2025 | 2,69 | 2,73 | 2,55 | 2,62 | -2,60% | - |
| 04.06.2025 | 2,73 | 2,78 | 2,48 | 2,69 | -1,65% | - |
| 03.06.2025 | 2,79 | 2,85 | 2,58 | 2,74 | -0,55% | - |
| 02.06.2025 | 2,79 | 2,86 | 2,63 | 2,75 | -1,08% | - |
| 30.05.2025 | 2,82 | 2,87 | 2,76 | 2,78 | -1,77% | - |
| 29.05.2025 | 2,80 | 2,89 | 2,80 | 2,83 | 0,35% | - |
| 28.05.2025 | 2,78 | 2,91 | 2,70 | 2,82 | -0,53% | - |
| 27.05.2025 | 2,85 | 2,90 | 2,64 | 2,84 | -1,39% | - |
| 26.05.2025 | 2,86 | 2,95 | 2,84 | 2,88 | 0,17% | - |
| 23.05.2025 | 2,89 | 2,98 | 2,81 | 2,87 | -0,86% | - |
| 22.05.2025 | 3,06 | 3,13 | 2,89 | 2,90 | -4,46% | - |
| 21.05.2025 | 2,90 | 3,10 | 2,76 | 3,03 | 4,12% | 2.369,00 |
| 20.05.2025 | 3,03 | 3,03 | 2,90 | 2,91 | -4,90% | - |
| 19.05.2025 | 3,05 | 3,12 | 2,96 | 3,06 | 0,66% | - |
| 16.05.2025 | 3,05 | 3,11 | 3,04 | 3,04 | -0,65% | - |
| 15.05.2025 | 3,08 | 3,16 | 3,05 | 3,06 | -1,29% | - |
| 14.05.2025 | 3,14 | 3,19 | 2,99 | 3,10 | -1,59% | - |
| 13.05.2025 | 3,12 | 3,26 | 3,03 | 3,15 | 0,80% | - |
| 12.05.2025 | 3,07 | 3,26 | 3,07 | 3,13 | -0,32% | 28.800,00 |
| 09.05.2025 | 3,07 | 3,19 | 2,99 | 3,14 | 1,46% | - |
| 08.05.2025 | 2,99 | 3,09 | 2,92 | 3,09 | 3,17% | - |
| 07.05.2025 | 2,99 | 3,06 | 2,91 | 3,00 | -0,50% | - |
| 06.05.2025 | 2,98 | 3,01 | 2,91 | 3,01 | 0,17% | - |
| 05.05.2025 | 3,01 | 3,03 | 2,94 | 3,01 | -0,50% | - |
| 02.05.2025 | 3,00 | 3,07 | 2,99 | 3,02 | 0,00% | - |
| 30.04.2025 | 3,00 | 3,05 | 2,98 | 3,02 | -2,42% | - |
| 29.04.2025 | 3,04 | 3,11 | 3,00 | 3,10 | 1,98% | - |
| 28.04.2025 | 3,13 | 3,22 | 3,00 | 3,04 | -1,78% | - |
| 25.04.2025 | 3,06 | 3,11 | 2,96 | 3,09 | 3,17% | 41.000,00 |
| 24.04.2025 | 3,10 | 3,18 | 3,00 | 3,00 | -0,99% | - |
| 23.04.2025 | 2,93 | 3,32 | 2,89 | 3,03 | 3,42% | - |
| 22.04.2025 | 2,90 | 2,94 | 2,79 | 2,93 | 1,74% | - |
| 17.04.2025 | 2,91 | 3,00 | 2,86 | 2,88 | -3,36% | 16.100,00 |
| 16.04.2025 | 3,10 | 3,18 | 2,89 | 2,98 | -4,34% | 27.600,00 |
| 15.04.2025 | 3,05 | 3,19 | 3,05 | 3,11 | 1,80% | - |
| 14.04.2025 | 2,71 | 3,26 | 2,69 | 3,06 | 13,99% | - |
| 11.04.2025 | 2,71 | 2,87 | 2,67 | 2,68 | 1,90% | - |
| 10.04.2025 | 2,75 | 3,13 | 2,45 | 2,63 | -4,36% | 6.900,00 |
| 09.04.2025 | 2,72 | 2,79 | 2,50 | 2,75 | 3,58% | - |
| 08.04.2025 | 2,61 | 2,79 | 2,61 | 2,66 | 1,92% | - |
| 07.04.2025 | 2,81 | 3,15 | 2,46 | 2,61 | -5,62% | - |
| 04.04.2025 | 3,01 | 3,15 | 2,76 | 2,76 | -8,15% | - |
| 03.04.2025 | 3,07 | 3,22 | 2,94 | 3,01 | -2,91% | - |
| 02.04.2025 | 3,10 | 3,16 | 2,96 | 3,10 | 0,65% | - |
| 01.04.2025 | 3,12 | 3,19 | 2,98 | 3,08 | -0,32% | - |
| 31.03.2025 | 3,14 | 3,42 | 3,09 | 3,09 | -0,32% | - |
| 28.03.2025 | 3,16 | 3,34 | 3,06 | 3,10 | -0,32% | - |
| 27.03.2025 | 3,09 | 3,18 | 3,07 | 3,11 | 0,16% | - |
| 26.03.2025 | 2,97 | 3,24 | 2,88 | 3,10 | 2,14% | - |
| 25.03.2025 | 2,98 | 3,09 | 2,97 | 3,04 | 0,17% | - |
| 24.03.2025 | 2,96 | 3,09 | 2,96 | 3,03 | 2,02% | - |
| 21.03.2025 | 3,02 | 3,02 | 2,89 | 2,97 | 0,51% | - |
| 20.03.2025 | 3,04 | 3,11 | 2,93 | 2,96 | -2,64% | - |
| 19.03.2025 | 3,09 | 3,24 | 2,95 | 3,04 | -1,46% | 15.510,00 |
| 18.03.2025 | 2,97 | 3,41 | 2,85 | 3,08 | 4,76% | - |
| 17.03.2025 | 2,95 | 3,28 | 2,83 | 2,94 | -0,84% | 22.200,00 |
| 14.03.2025 | 3,23 | 3,42 | 2,81 | 2,97 | -9,19% | - |
| 13.03.2025 | 2,69 | 3,37 | 2,65 | 3,27 | 20,93% | 3.000,00 |
| 12.03.2025 | 2,85 | 2,98 | 2,59 | 2,70 | -5,76% | - |
| 11.03.2025 | 2,91 | 2,94 | 2,80 | 2,87 | -1,21% | - |
| 10.03.2025 | 3,05 | 3,11 | 2,78 | 2,90 | -4,92% | - |
| 07.03.2025 | 3,16 | 3,16 | 3,02 | 3,05 | -3,94% | - |
| 06.03.2025 | 3,17 | 3,22 | 3,09 | 3,18 | 0,79% | - |
| 05.03.2025 | 3,09 | 3,21 | 3,03 | 3,15 | 3,28% | - |
| 04.03.2025 | 3,16 | 3,26 | 3,00 | 3,05 | -4,84% | - |
| 03.03.2025 | 3,30 | 3,30 | 3,16 | 3,21 | 2,07% | 2.040,00 |
| 28.02.2025 | 3,16 | 3,16 | 2,96 | 3,14 | -1,88% | - |