1,281€
2,32%
Echtzeit-Aktienkurs Advanced Blockchain AG
Bid:
Ask:
Aktienkurse zur Advanced Blockchain AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,20 | 1,35 | 1,19 | 1,28 | -4,83% | - |
| 30.07.2026 | 1,35 | 1,36 | 1,30 | 1,35 | -0,22% | - |
| 29.07.2026 | 1,33 | 1,61 | 1,31 | 1,35 | 1,43% | - |
| 28.07.2026 | 1,40 | 1,60 | 1,21 | 1,33 | -5,00% | - |
| 27.07.2026 | 1,26 | 1,61 | 1,25 | 1,40 | 11,38% | - |
| 24.07.2026 | 1,21 | 1,27 | 1,20 | 1,26 | 3,88% | - |
| 23.07.2026 | 1,16 | 1,53 | 1,16 | 1,21 | -3,20% | - |
| 22.07.2026 | 1,20 | 1,53 | 1,19 | 1,25 | 4,60% | - |
| 21.07.2026 | 1,19 | 1,56 | 1,15 | 1,20 | 0,84% | - |
| 20.07.2026 | 1,12 | 1,19 | 1,11 | 1,19 | 6,18% | 5.250,00 |
| 17.07.2026 | 1,11 | 1,15 | 1,11 | 1,12 | -5,34% | 17.500,00 |
| 16.07.2026 | 1,18 | 1,19 | 1,15 | 1,18 | -0,92% | - |
| 15.07.2026 | 1,24 | 1,80 | 1,10 | 1,19 | -5,10% | - |
| 14.07.2026 | 1,30 | 1,34 | 1,24 | 1,25 | -4,64% | - |
| 13.07.2026 | 1,18 | 1,73 | 1,17 | 1,32 | 15,66% | - |
| 10.07.2026 | 1,13 | 1,23 | 1,12 | 1,14 | -0,26% | - |
| 09.07.2026 | 1,15 | 1,20 | 1,12 | 1,14 | -0,18% | - |
| 08.07.2026 | 1,16 | 1,28 | 1,14 | 1,14 | -1,55% | - |
| 07.07.2026 | 1,09 | 1,85 | 1,07 | 1,16 | 5,36% | - |
| 06.07.2026 | 1,09 | 1,13 | 1,00 | 1,10 | 0,64% | - |
| 03.07.2026 | 1,36 | 1,64 | 1,06 | 1,09 | -19,26% | - |
| 02.07.2026 | 1,41 | 1,50 | 1,33 | 1,36 | -5,18% | 42.000,00 |
| 01.07.2026 | 1,41 | 1,48 | 1,40 | 1,43 | -0,07% | - |
| 30.06.2026 | 1,40 | 1,46 | 1,36 | 1,43 | 2,51% | 50.400,00 |
| 29.06.2026 | 1,34 | 1,47 | 1,29 | 1,40 | 2,57% | - |
| 26.06.2026 | 1,34 | 1,42 | 1,15 | 1,36 | 1,49% | - |
| 25.06.2026 | 1,47 | 1,54 | 1,25 | 1,34 | -9,34% | - |
| 24.06.2026 | 1,44 | 1,48 | 1,43 | 1,48 | 3,00% | - |
| 23.06.2026 | 1,48 | 1,51 | 1,42 | 1,44 | -2,97% | - |
| 22.06.2026 | 1,48 | 1,54 | 1,47 | 1,48 | 0,48% | - |
| 19.06.2026 | 1,49 | 1,54 | 1,47 | 1,47 | -1,34% | - |
| 18.06.2026 | 1,60 | 1,61 | 1,48 | 1,49 | -5,99% | - |
| 17.06.2026 | 1,61 | 1,62 | 1,57 | 1,59 | 0,19% | - |
| 16.06.2026 | 1,60 | 1,62 | 1,58 | 1,58 | 0,13% | - |
| 15.06.2026 | 1,59 | 1,61 | 1,58 | 1,58 | 0,00% | - |
| 12.06.2026 | 1,60 | 1,60 | 1,58 | 1,58 | -0,38% | - |
| 11.06.2026 | 1,59 | 1,63 | 1,59 | 1,59 | -0,31% | - |
| 10.06.2026 | 1,61 | 1,64 | 1,59 | 1,59 | -1,18% | - |
| 09.06.2026 | 1,61 | 1,63 | 1,60 | 1,61 | 0,00% | - |
| 08.06.2026 | 1,64 | 1,67 | 1,56 | 1,61 | -1,65% | 97.920,00 |
| 05.06.2026 | 1,71 | 1,72 | 1,61 | 1,64 | -2,67% | - |
| 04.06.2026 | 1,70 | 1,72 | 1,67 | 1,68 | -2,09% | - |
| 03.06.2026 | 1,71 | 1,72 | 1,68 | 1,72 | 0,70% | 2.750,00 |
| 02.06.2026 | 1,76 | 1,76 | 1,65 | 1,71 | -2,73% | 2.200,00 |
| 01.06.2026 | 1,81 | 1,88 | 1,67 | 1,76 | -4,57% | 5.000,00 |
| 29.05.2026 | 1,84 | 1,87 | 1,78 | 1,84 | 0,55% | - |
| 28.05.2026 | 1,84 | 1,90 | 1,83 | 1,83 | -0,44% | - |
| 27.05.2026 | 1,89 | 2,00 | 1,77 | 1,84 | -2,85% | 440,00 |
| 26.05.2026 | 2,00 | 2,02 | 1,87 | 1,89 | -5,87% | - |
| 25.05.2026 | 2,02 | 2,10 | 2,00 | 2,01 | 0,10% | - |
| 22.05.2026 | 2,04 | 2,05 | 2,00 | 2,01 | -0,79% | - |
| 21.05.2026 | 2,04 | 2,25 | 2,02 | 2,02 | -0,74% | - |
| 20.05.2026 | 1,88 | 2,10 | 1,87 | 2,04 | 8,80% | - |
| 19.05.2026 | 1,86 | 1,94 | 1,85 | 1,87 | 0,86% | - |
| 18.05.2026 | 1,88 | 1,94 | 1,86 | 1,86 | -3,48% | - |
| 15.05.2026 | 1,91 | 1,94 | 1,91 | 1,93 | 0,10% | - |
| 14.05.2026 | 1,93 | 1,94 | 1,90 | 1,92 | 0,16% | - |
| 13.05.2026 | 1,93 | 1,94 | 1,91 | 1,92 | -0,26% | - |
| 12.05.2026 | 2,02 | 2,03 | 1,84 | 1,93 | -4,94% | - |
| 11.05.2026 | 1,81 | 2,09 | 1,76 | 2,03 | 12,50% | - |
| 08.05.2026 | 1,81 | 1,84 | 1,79 | 1,80 | -0,77% | - |
| 07.05.2026 | 1,81 | 1,84 | 1,80 | 1,81 | 1,23% | - |
| 06.05.2026 | 1,83 | 1,89 | 1,77 | 1,79 | -1,27% | - |
| 05.05.2026 | 1,82 | 1,90 | 1,80 | 1,82 | 0,55% | 8.000,00 |
| 04.05.2026 | 1,83 | 1,88 | 1,79 | 1,81 | -1,04% | - |
| 30.04.2026 | 1,81 | 1,87 | 1,81 | 1,82 | 0,22% | - |
| 29.04.2026 | 1,93 | 1,96 | 1,79 | 1,82 | -5,21% | - |
| 28.04.2026 | 2,00 | 2,05 | 1,91 | 1,92 | -4,29% | - |
| 27.04.2026 | 1,99 | 2,11 | 1,99 | 2,01 | 0,91% | 23.579,00 |
| 24.04.2026 | 2,09 | 2,39 | 1,83 | 1,99 | -5,02% | 75.410,00 |
| 23.04.2026 | 2,03 | 2,17 | 2,03 | 2,09 | 1,11% | - |
| 22.04.2026 | 2,10 | 2,22 | 2,04 | 2,07 | -0,96% | - |
| 21.04.2026 | 1,99 | 2,33 | 1,85 | 2,09 | 5,77% | - |
| 20.04.2026 | 1,92 | 2,06 | 1,69 | 1,98 | 1,54% | - |
| 17.04.2026 | 1,99 | 2,04 | 1,76 | 1,95 | -2,26% | 41.236,00 |
| 16.04.2026 | 2,43 | 2,68 | 1,85 | 1,99 | -12,10% | 19.129,00 |
| 15.04.2026 | 1,58 | 2,56 | 1,56 | 2,27 | 44,73% | - |
| 14.04.2026 | 1,57 | 1,61 | 1,54 | 1,57 | -0,06% | - |
| 13.04.2026 | 1,54 | 2,30 | 1,54 | 1,57 | 1,03% | - |
| 10.04.2026 | 1,57 | 1,60 | 1,55 | 1,55 | -1,27% | - |
| 09.04.2026 | 1,71 | 2,28 | 1,57 | 1,57 | -8,99% | - |
| 08.04.2026 | 1,73 | 2,28 | 1,67 | 1,73 | 4,17% | - |
| 07.04.2026 | 1,72 | 2,25 | 1,66 | 1,66 | 0,98% | - |
| 02.04.2026 | 1,63 | 2,25 | 1,60 | 1,64 | -0,61% | - |
| 01.04.2026 | 1,63 | 2,25 | 1,62 | 1,65 | 1,85% | - |
| 31.03.2026 | 1,61 | 2,34 | 1,58 | 1,62 | 1,25% | - |
| 30.03.2026 | 1,59 | 1,62 | 1,58 | 1,60 | 0,63% | 35.000,00 |
| 27.03.2026 | 1,56 | 2,35 | 1,55 | 1,59 | 2,38% | - |
| 26.03.2026 | 1,61 | 1,62 | 1,53 | 1,55 | -0,96% | - |
| 25.03.2026 | 1,57 | 1,58 | 1,56 | 1,57 | -0,13% | - |
| 24.03.2026 | 1,55 | 2,25 | 1,55 | 1,57 | 0,96% | 567,00 |
| 23.03.2026 | 1,58 | 2,30 | 1,54 | 1,56 | -2,20% | - |
| 20.03.2026 | 1,53 | 2,56 | 1,52 | 1,59 | 2,58% | - |
| 19.03.2026 | 1,55 | 2,48 | 1,50 | 1,55 | -0,64% | - |
| 18.03.2026 | 1,53 | 2,51 | 1,52 | 1,56 | 2,30% | - |
| 17.03.2026 | 1,55 | 1,59 | 1,51 | 1,53 | -1,61% | 28.000,00 |
| 16.03.2026 | 1,56 | 1,59 | 1,55 | 1,55 | 0,00% | - |
| 13.03.2026 | 1,60 | 2,46 | 1,53 | 1,55 | -4,79% | 15.700,00 |
| 12.03.2026 | 1,61 | 2,60 | 1,58 | 1,63 | 2,07% | - |
| 11.03.2026 | 1,61 | 2,50 | 1,55 | 1,60 | -0,93% | - |