2,555€
-1,73%
Echtzeit-Aktienkurs Advanced Blockchain AG
Bid:
Ask:
Aktienkurse zur Advanced Blockchain AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,56 | 2,71 | 2,56 | 2,65 | 1,92% | 7.447,00 |
| 05.06.2025 | 2,73 | 2,74 | 2,57 | 2,60 | -4,41% | 11.345,00 |
| 04.06.2025 | 2,79 | 2,83 | 2,47 | 2,72 | -2,51% | 25.193,00 |
| 03.06.2025 | 2,78 | 2,88 | 2,68 | 2,79 | 3,33% | 5.455,00 |
| 02.06.2025 | 2,91 | 2,91 | 2,70 | 2,70 | -3,91% | 8.829,00 |
| 30.05.2025 | 2,84 | 2,84 | 2,81 | 2,81 | -1,40% | 3.350,00 |
| 29.05.2025 | 2,92 | 2,92 | 2,78 | 2,85 | 0,00% | 1.492,00 |
| 28.05.2025 | 2,86 | 2,94 | 2,77 | 2,85 | 1,06% | 13.925,00 |
| 27.05.2025 | 2,84 | 2,94 | 2,78 | 2,82 | -2,76% | 6.631,00 |
| 26.05.2025 | 2,90 | 2,90 | 2,86 | 2,90 | 0,69% | 10.379,00 |
| 23.05.2025 | 2,97 | 2,97 | 2,88 | 2,88 | -2,04% | 6.863,00 |
| 22.05.2025 | 3,04 | 3,06 | 2,90 | 2,94 | -2,00% | 12.770,00 |
| 21.05.2025 | 2,86 | 3,06 | 2,83 | 3,00 | 1,35% | 12.387,00 |
| 20.05.2025 | 3,03 | 3,03 | 2,96 | 2,96 | -1,99% | 299,00 |
| 19.05.2025 | 3,05 | 3,19 | 2,95 | 3,02 | -3,21% | 2.254,00 |
| 16.05.2025 | 3,06 | 3,16 | 3,06 | 3,12 | 1,96% | 53,00 |
| 15.05.2025 | 3,06 | 3,08 | 3,06 | 3,06 | -1,61% | 1.570,00 |
| 14.05.2025 | 3,29 | 3,29 | 3,03 | 3,11 | -2,51% | 1.572,00 |
| 13.05.2025 | 3,19 | 3,20 | 3,12 | 3,19 | -0,31% | 4.997,00 |
| 12.05.2025 | 3,29 | 3,29 | 3,20 | 3,20 | 0,31% | 12.109,00 |
| 09.05.2025 | 3,05 | 3,25 | 3,05 | 3,19 | 6,69% | 3.422,00 |
| 08.05.2025 | 2,99 | 3,00 | 2,98 | 2,99 | 2,05% | 2.080,00 |
| 07.05.2025 | 2,97 | 3,04 | 2,91 | 2,93 | -2,66% | 6.769,00 |
| 06.05.2025 | 2,95 | 3,06 | 2,95 | 3,01 | 1,01% | 2.206,00 |
| 05.05.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,00% | - |
| 02.05.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -0,33% | - |
| 30.04.2025 | 2,95 | 3,08 | 2,94 | 3,02 | -0,33% | 5.049,00 |
| 29.04.2025 | 3,00 | 3,03 | 2,95 | 3,03 | 0,33% | 416,00 |
| 28.04.2025 | 3,13 | 3,13 | 3,01 | 3,02 | -2,58% | 73,00 |
| 25.04.2025 | 3,05 | 3,10 | 2,94 | 3,10 | 1,97% | 10.000,00 |
| 24.04.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | - |
| 23.04.2025 | 2,93 | 3,32 | 2,88 | 3,02 | 3,78% | 19.123,00 |
| 22.04.2025 | 2,99 | 2,99 | 2,81 | 2,91 | -1,02% | 2.505,00 |
| 17.04.2025 | 3,00 | 3,00 | 2,86 | 2,94 | 1,38% | 1.010,00 |
| 16.04.2025 | 3,01 | 3,06 | 2,90 | 2,90 | -7,05% | 11.086,00 |
| 15.04.2025 | 3,07 | 3,21 | 3,01 | 3,12 | 3,65% | 11.686,00 |
| 14.04.2025 | 2,63 | 3,01 | 2,63 | 3,01 | 11,48% | 8.506,00 |
| 11.04.2025 | 2,80 | 2,80 | 2,70 | 2,70 | 8,43% | 2.000,00 |
| 10.04.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -2,73% | 104,00 |
| 09.04.2025 | 2,58 | 2,58 | 2,51 | 2,56 | -4,48% | 2.123,00 |
| 08.04.2025 | 2,77 | 2,79 | 2,68 | 2,68 | 1,13% | 1.120,00 |
| 07.04.2025 | 2,60 | 2,65 | 2,40 | 2,65 | -7,67% | 4.481,00 |
| 04.04.2025 | 2,84 | 2,87 | 2,81 | 2,87 | -2,38% | 1.217,00 |
| 03.04.2025 | 3,13 | 3,18 | 2,94 | 2,94 | -6,07% | 5.708,00 |
| 02.04.2025 | 3,10 | 3,13 | 3,03 | 3,13 | 0,00% | 1.167,00 |
| 01.04.2025 | 3,06 | 3,13 | 3,01 | 3,13 | -0,95% | 10.070,00 |
| 31.03.2025 | 3,02 | 3,24 | 3,02 | 3,16 | 2,27% | 2.321,00 |
| 28.03.2025 | 3,07 | 3,15 | 3,00 | 3,09 | 0,65% | 3.580,00 |
| 27.03.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -0,32% | - |
| 26.03.2025 | 3,09 | 3,28 | 3,06 | 3,08 | 0,98% | 12.397,00 |
| 25.03.2025 | 3,09 | 3,09 | 3,05 | 3,05 | 0,00% | 12,00 |
| 24.03.2025 | 3,04 | 3,08 | 3,00 | 3,05 | 4,10% | 4.005,00 |
| 21.03.2025 | 2,91 | 3,04 | 2,90 | 2,93 | -1,01% | 409,00 |
| 20.03.2025 | 3,01 | 3,02 | 2,96 | 2,96 | -4,52% | 3.319,00 |
| 19.03.2025 | 3,12 | 3,28 | 3,09 | 3,10 | -0,32% | 12.442,00 |
| 18.03.2025 | 2,97 | 3,11 | 2,85 | 3,11 | 5,42% | 7.442,00 |
| 17.03.2025 | 2,88 | 2,98 | 2,85 | 2,95 | 1,03% | 6.794,00 |
| 14.03.2025 | 3,42 | 3,44 | 2,92 | 2,92 | -10,70% | 10.459,00 |
| 13.03.2025 | 2,62 | 3,29 | 2,62 | 3,27 | 22,93% | 17.391,00 |
| 12.03.2025 | 2,80 | 2,93 | 2,60 | 2,66 | -6,99% | 7.543,00 |
| 11.03.2025 | 2,86 | 2,93 | 2,86 | 2,86 | 0,00% | 2.899,00 |
| 10.03.2025 | 3,00 | 3,01 | 2,80 | 2,86 | -8,04% | 8.047,00 |
| 07.03.2025 | 3,20 | 3,20 | 3,11 | 3,11 | 0,00% | 62,00 |
| 06.03.2025 | 3,03 | 3,21 | 3,03 | 3,11 | -1,27% | 4.772,00 |
| 05.03.2025 | 3,18 | 3,21 | 3,00 | 3,15 | 5,00% | 1.917,00 |
| 04.03.2025 | 3,10 | 3,12 | 2,93 | 3,00 | -6,54% | 3.080,00 |
| 03.03.2025 | 3,20 | 3,28 | 3,11 | 3,21 | 3,88% | 2.086,00 |
| 28.02.2025 | 3,11 | 3,28 | 3,02 | 3,09 | 2,32% | 4.160,00 |
| 27.02.2025 | 2,93 | 3,02 | 2,92 | 3,02 | -0,33% | 3.810,00 |
| 26.02.2025 | 3,15 | 3,16 | 2,92 | 3,03 | -6,48% | 15.721,00 |
| 25.02.2025 | 3,50 | 3,50 | 3,14 | 3,24 | -8,22% | 17.115,00 |
| 24.02.2025 | 3,51 | 3,75 | 3,51 | 3,53 | 1,15% | 11.478,00 |
| 21.02.2025 | 3,49 | 3,49 | 3,49 | 3,49 | 1,45% | - |
| 20.02.2025 | 3,16 | 3,44 | 3,16 | 3,44 | 5,85% | 16.302,00 |
| 19.02.2025 | 3,39 | 3,39 | 3,10 | 3,25 | -0,61% | 10.012,00 |
| 18.02.2025 | 3,42 | 3,43 | 3,25 | 3,27 | -7,63% | 12.430,00 |
| 17.02.2025 | 3,29 | 3,65 | 3,29 | 3,54 | 2,31% | 9.264,00 |
| 14.02.2025 | 3,57 | 3,61 | 3,29 | 3,46 | -4,16% | 18.147,00 |
| 13.02.2025 | 3,72 | 3,73 | 3,56 | 3,61 | -7,20% | 4.423,00 |
| 12.02.2025 | 3,91 | 3,98 | 3,80 | 3,89 | -2,26% | 12.577,00 |
| 11.02.2025 | 4,01 | 4,09 | 3,95 | 3,98 | -1,73% | 867,00 |
| 10.02.2025 | 3,90 | 4,12 | 3,90 | 4,05 | 2,53% | 2.174,00 |
| 07.02.2025 | 4,43 | 4,43 | 3,68 | 3,95 | -7,49% | 17.674,00 |
| 06.02.2025 | 4,26 | 4,43 | 4,25 | 4,27 | -2,06% | 2.664,00 |
| 05.02.2025 | 4,26 | 4,40 | 4,26 | 4,36 | 0,23% | 1.248,00 |
| 04.02.2025 | 4,26 | 4,40 | 4,26 | 4,35 | 1,16% | 1.169,00 |
| 03.02.2025 | 4,24 | 4,45 | 4,22 | 4,30 | -8,51% | 26.170,00 |
| 31.01.2025 | 4,64 | 4,80 | 4,64 | 4,70 | -0,42% | 8.609,00 |
| 30.01.2025 | 4,63 | 4,79 | 4,62 | 4,72 | 0,00% | 5.126,00 |
| 29.01.2025 | 4,63 | 4,80 | 4,63 | 4,72 | -0,21% | 321,00 |
| 28.01.2025 | 4,63 | 4,80 | 4,62 | 4,73 | -0,42% | 2.561,00 |
| 27.01.2025 | 4,89 | 4,90 | 4,60 | 4,75 | -4,04% | 7.227,00 |
| 24.01.2025 | 4,88 | 4,99 | 4,88 | 4,95 | -0,20% | 410,00 |
| 23.01.2025 | 5,02 | 5,02 | 4,88 | 4,96 | 0,00% | 106,00 |
| 22.01.2025 | 4,76 | 4,98 | 4,76 | 4,96 | 0,81% | 1.139,00 |
| 21.01.2025 | 4,73 | 4,92 | 4,73 | 4,92 | -0,20% | 2.000,00 |
| 20.01.2025 | 5,14 | 5,14 | 4,78 | 4,93 | -3,33% | 7.077,00 |
| 17.01.2025 | 4,84 | 5,14 | 4,64 | 5,10 | 3,87% | 9.610,00 |
| 16.01.2025 | 4,99 | 4,99 | 4,84 | 4,91 | -0,20% | 1.177,00 |
| 15.01.2025 | 4,88 | 5,04 | 4,69 | 4,92 | 2,50% | 5.249,00 |