1,543€
1,48%
Echtzeit-Aktienkurs Advanced Blockchain AG
Bid:
Ask:
Aktienkurse zur Advanced Blockchain AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 1,53 | 1,56 | 1,52 | 1,55 | 1,64% | - |
| 17.03.2026 | 1,58 | 1,58 | 1,52 | 1,52 | -4,40% | 3.077,00 |
| 16.03.2026 | 1,60 | 1,60 | 1,59 | 1,59 | 0,00% | 6.009,00 |
| 13.03.2026 | 1,72 | 1,72 | 1,59 | 1,59 | -3,34% | 2.038,00 |
| 12.03.2026 | 1,66 | 1,70 | 1,55 | 1,65 | 3,46% | 76,00 |
| 11.03.2026 | 1,56 | 1,59 | 1,54 | 1,59 | -2,15% | 33,00 |
| 10.03.2026 | 1,62 | 1,63 | 1,51 | 1,63 | 2,52% | 2.387,00 |
| 09.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 2,92% | 30,00 |
| 06.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | 4,00 |
| 05.03.2026 | 1,53 | 1,54 | 1,52 | 1,54 | 1,32% | 61,00 |
| 04.03.2026 | 1,50 | 1,56 | 1,50 | 1,52 | -2,25% | 78,00 |
| 03.03.2026 | 1,50 | 1,60 | 1,50 | 1,56 | -1,89% | 3.613,00 |
| 02.03.2026 | 1,59 | 1,59 | 1,52 | 1,59 | -6,49% | 11.069,00 |
| 27.02.2026 | 1,68 | 1,80 | 1,67 | 1,70 | -2,31% | 6.170,00 |
| 26.02.2026 | 1,80 | 1,81 | 1,67 | 1,74 | -3,61% | 2.508,00 |
| 25.02.2026 | 1,81 | 1,83 | 1,80 | 1,80 | -0,55% | 2.132,00 |
| 24.02.2026 | 1,80 | 1,83 | 1,80 | 1,81 | -2,95% | 266,00 |
| 23.02.2026 | 1,93 | 1,93 | 1,81 | 1,87 | 0,00% | 106,00 |
| 20.02.2026 | 1,84 | 1,87 | 1,81 | 1,87 | -1,06% | 66,00 |
| 19.02.2026 | 1,84 | 1,89 | 1,84 | 1,89 | 0,53% | 1.338,00 |
| 18.02.2026 | 1,88 | 1,90 | 1,85 | 1,88 | -1,57% | 10.170,00 |
| 17.02.2026 | 1,89 | 1,95 | 1,88 | 1,91 | -1,80% | 3.045,00 |
| 16.02.2026 | 1,90 | 1,94 | 1,90 | 1,94 | 0,00% | 5.000,00 |
| 13.02.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 12.02.2026 | 1,91 | 1,94 | 1,88 | 1,94 | 1,84% | 12,00 |
| 11.02.2026 | 1,94 | 1,94 | 1,89 | 1,91 | -1,80% | 2.462,00 |
| 10.02.2026 | 2,00 | 2,00 | 1,89 | 1,94 | 0,00% | 261,00 |
| 09.02.2026 | 2,00 | 2,00 | 1,94 | 1,94 | 0,00% | 80,00 |
| 06.02.2026 | 2,00 | 2,00 | 1,89 | 1,94 | 0,26% | 267,00 |
| 05.02.2026 | 1,91 | 2,05 | 1,91 | 1,94 | -2,27% | 1.984,00 |
| 04.02.2026 | 1,93 | 2,00 | 1,88 | 1,98 | 2,86% | 12.345,00 |
| 03.02.2026 | 1,80 | 1,93 | 1,80 | 1,93 | 3,22% | 396,00 |
| 02.02.2026 | 1,92 | 1,96 | 1,80 | 1,87 | -4,85% | 2.894,00 |
| 30.01.2026 | 1,94 | 2,14 | 1,93 | 1,96 | 0,13% | - |
| 29.01.2026 | 1,95 | 2,17 | 1,90 | 1,96 | 3,30% | - |
| 28.01.2026 | 2,00 | 2,00 | 1,80 | 1,90 | -1,94% | - |
| 27.01.2026 | 2,03 | 2,04 | 1,91 | 1,93 | -2,89% | - |
| 26.01.2026 | 2,27 | 2,31 | 1,81 | 1,99 | -15,68% | - |
| 23.01.2026 | 2,32 | 2,39 | 2,32 | 2,36 | 2,61% | - |
| 22.01.2026 | 2,49 | 2,51 | 2,28 | 2,30 | -4,17% | - |
| 21.01.2026 | 2,56 | 2,56 | 2,40 | 2,40 | -4,76% | - |
| 20.01.2026 | 2,70 | 2,75 | 2,51 | 2,52 | -7,52% | - |
| 19.01.2026 | 2,72 | 2,75 | 2,67 | 2,73 | 0,55% | - |
| 16.01.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -1,45% | 834,00 |
| 15.01.2026 | 2,79 | 2,84 | 2,67 | 2,75 | 2,23% | 429,00 |
| 14.01.2026 | 2,77 | 2,78 | 2,64 | 2,69 | 0,00% | 9.046,00 |
| 13.01.2026 | 2,78 | 2,78 | 2,69 | 2,69 | -1,10% | 175,00 |
| 12.01.2026 | 2,66 | 2,72 | 2,66 | 2,72 | 1,12% | 31,00 |
| 09.01.2026 | 2,70 | 2,70 | 2,61 | 2,69 | -2,89% | 1.973,00 |
| 08.01.2026 | 2,62 | 2,84 | 2,62 | 2,77 | 2,59% | 10.094,00 |
| 07.01.2026 | 2,65 | 2,76 | 2,63 | 2,70 | 0,37% | 257,00 |
| 06.01.2026 | 2,61 | 2,76 | 2,61 | 2,69 | 1,13% | 448,00 |
| 05.01.2026 | 2,72 | 2,72 | 2,66 | 2,66 | 0,00% | 64,00 |
| 02.01.2026 | 2,63 | 2,66 | 2,56 | 2,66 | 1,53% | 32,00 |
| 30.12.2025 | 2,60 | 2,62 | 2,60 | 2,62 | -2,96% | 196,00 |
| 29.12.2025 | 2,61 | 2,70 | 2,61 | 2,70 | 0,00% | 27,00 |
| 23.12.2025 | 2,69 | 2,70 | 2,60 | 2,70 | 2,66% | 3.317,00 |
| 22.12.2025 | 2,70 | 2,70 | 2,57 | 2,63 | 0,00% | 322,00 |
| 19.12.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,00% | - |
| 18.12.2025 | 2,68 | 2,68 | 2,55 | 2,63 | 1,15% | 1.020,00 |
| 17.12.2025 | 2,60 | 2,60 | 2,43 | 2,60 | 3,59% | 16.987,00 |
| 16.12.2025 | 2,72 | 2,72 | 2,44 | 2,51 | -8,06% | 2.998,00 |
| 15.12.2025 | 2,61 | 2,77 | 2,60 | 2,73 | -0,36% | 1.885,00 |
| 12.12.2025 | 2,71 | 2,76 | 2,70 | 2,74 | -4,20% | 10.004,00 |
| 11.12.2025 | 2,90 | 2,92 | 2,86 | 2,86 | -0,69% | 497,00 |
| 10.12.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 09.12.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 08.12.2025 | 2,78 | 2,88 | 2,78 | 2,88 | 0,00% | 7,00 |
| 05.12.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 3,23% | 2.707,00 |
| 04.12.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 0,00% | - |
| 03.12.2025 | 2,85 | 2,88 | 2,69 | 2,79 | 1,45% | 1.084,00 |
| 02.12.2025 | 2,81 | 2,81 | 2,75 | 2,75 | -6,14% | 1.707,00 |
| 01.12.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,00% | 450,00 |
| 28.11.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,34% | - |
| 27.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,34% | - |
| 26.11.2025 | 3,06 | 3,06 | 2,85 | 2,93 | 0,00% | 4.977,00 |
| 25.11.2025 | 3,00 | 3,00 | 2,93 | 2,93 | -0,68% | 4,00 |
| 24.11.2025 | 2,86 | 2,95 | 2,86 | 2,95 | 1,72% | 224,00 |
| 21.11.2025 | 2,93 | 2,93 | 2,90 | 2,90 | 1,05% | 5,00 |
| 20.11.2025 | 3,02 | 3,03 | 2,81 | 2,87 | -8,31% | 3.140,00 |
| 19.11.2025 | 3,09 | 3,13 | 3,09 | 3,13 | 2,29% | 1,00 |
| 18.11.2025 | 3,05 | 3,06 | 3,05 | 3,06 | -4,97% | 274,00 |
| 17.11.2025 | 3,19 | 3,22 | 3,15 | 3,22 | 0,00% | 2.999,00 |
| 14.11.2025 | 3,20 | 3,22 | 3,11 | 3,22 | -2,13% | 11.231,00 |
| 13.11.2025 | 3,21 | 3,29 | 3,21 | 3,29 | 1,23% | 7.964,00 |
| 12.11.2025 | 3,38 | 3,38 | 3,25 | 3,25 | -1,81% | 4.906,00 |
| 11.11.2025 | 3,20 | 3,35 | 3,20 | 3,31 | 1,53% | 64,00 |
| 10.11.2025 | 3,17 | 3,26 | 3,17 | 3,26 | 1,56% | 5.281,00 |
| 07.11.2025 | 3,24 | 3,25 | 3,18 | 3,21 | 0,00% | 7.649,00 |
| 06.11.2025 | 3,13 | 3,21 | 3,13 | 3,21 | 1,58% | 2.116,00 |
| 05.11.2025 | 3,18 | 3,32 | 3,14 | 3,16 | 1,28% | 13.256,00 |
| 04.11.2025 | 3,00 | 3,12 | 2,98 | 3,12 | 0,32% | 17.890,00 |
| 03.11.2025 | 3,14 | 3,14 | 3,00 | 3,11 | 1,63% | 1.060,00 |
| 31.10.2025 | 3,16 | 3,16 | 2,90 | 3,06 | -0,65% | 640,00 |
| 30.10.2025 | 3,00 | 3,11 | 2,96 | 3,08 | 4,41% | 24.786,00 |
| 29.10.2025 | 2,99 | 3,09 | 2,89 | 2,95 | 1,72% | 13.372,00 |
| 28.10.2025 | 2,88 | 2,90 | 2,85 | 2,90 | 3,94% | 3.821,00 |
| 27.10.2025 | 2,88 | 2,90 | 2,68 | 2,79 | 0,72% | 4.577,00 |
| 24.10.2025 | 2,77 | 2,77 | 2,76 | 2,77 | 2,21% | 653,00 |
| 23.10.2025 | 2,73 | 2,77 | 2,65 | 2,71 | 0,00% | 356,00 |