2,730€
-4,55%
Echtzeit-Aktienkurs Advanced Blockchain AG
Bid:
Ask:
Aktienkurse zur Advanced Blockchain AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,84 | 2,85 | 2,78 | 2,79 | -2,45% | - |
| 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 |
| 22.10.2025 | 2,66 | 2,80 | 2,65 | 2,71 | 0,00% | 379,00 |
| 21.10.2025 | 2,75 | 2,80 | 2,60 | 2,71 | 0,00% | 626,00 |
| 20.10.2025 | 2,81 | 2,81 | 2,59 | 2,71 | 2,65% | 2.171,00 |
| 17.10.2025 | 2,98 | 2,98 | 2,55 | 2,64 | -8,97% | 9.159,00 |
| 16.10.2025 | 2,83 | 2,98 | 2,82 | 2,90 | -3,97% | 794,00 |
| 15.10.2025 | 3,26 | 3,34 | 2,98 | 3,02 | -7,36% | 6.293,00 |
| 14.10.2025 | 3,52 | 3,52 | 3,13 | 3,26 | -4,96% | 7.201,00 |
| 13.10.2025 | 3,69 | 3,70 | 3,33 | 3,43 | -3,38% | 2.969,00 |
| 10.10.2025 | 3,41 | 3,59 | 3,36 | 3,55 | 3,20% | 2.234,00 |
| 09.10.2025 | 3,37 | 3,57 | 3,32 | 3,44 | 0,29% | 12.832,00 |
| 08.10.2025 | 3,40 | 3,69 | 3,25 | 3,43 | 5,21% | 10.538,00 |
| 07.10.2025 | 3,18 | 3,41 | 3,04 | 3,26 | 4,82% | 14.745,00 |
| 06.10.2025 | 3,02 | 3,18 | 3,02 | 3,11 | 0,65% | 5.135,00 |
| 03.10.2025 | 2,90 | 3,09 | 2,90 | 3,09 | 0,00% | 3.818,00 |
| 02.10.2025 | 3,09 | 3,09 | 3,00 | 3,09 | 1,31% | 7.128,00 |
| 01.10.2025 | 2,90 | 3,09 | 2,90 | 3,05 | 1,67% | 371,00 |
| 30.09.2025 | 3,05 | 3,15 | 2,94 | 3,00 | 0,00% | 13.492,00 |
| 29.09.2025 | 2,88 | 3,04 | 2,87 | 3,00 | 1,35% | 5.912,00 |
| 26.09.2025 | 2,96 | 3,07 | 2,96 | 2,96 | -1,99% | 958,00 |
| 25.09.2025 | 3,00 | 3,15 | 3,00 | 3,02 | 2,72% | 2.974,00 |
| 24.09.2025 | 3,14 | 3,14 | 2,94 | 2,94 | -3,29% | 5.244,00 |
| 23.09.2025 | 3,23 | 3,23 | 2,95 | 3,04 | -1,62% | 1.763,00 |
| 22.09.2025 | 3,09 | 3,29 | 3,08 | 3,09 | 0,98% | 1.991,00 |
| 19.09.2025 | 3,07 | 3,12 | 2,90 | 3,06 | 4,08% | 8.358,00 |
| 18.09.2025 | 2,84 | 3,05 | 2,84 | 2,94 | 3,16% | 12.517,00 |
| 17.09.2025 | 2,89 | 2,89 | 2,80 | 2,85 | 1,79% | 9.326,00 |
| 16.09.2025 | 2,91 | 2,91 | 2,72 | 2,80 | -3,45% | 4.730,00 |
| 15.09.2025 | 2,84 | 2,92 | 2,80 | 2,90 | 0,69% | 6.133,00 |
| 12.09.2025 | 2,88 | 2,92 | 2,83 | 2,88 | 3,60% | 312,00 |
| 11.09.2025 | 2,77 | 2,88 | 2,77 | 2,78 | 0,36% | 5.319,00 |
| 10.09.2025 | 2,73 | 2,86 | 2,70 | 2,77 | 0,36% | 887,00 |
| 09.09.2025 | 2,78 | 2,78 | 2,73 | 2,76 | -1,43% | 60,00 |
| 08.09.2025 | 2,85 | 2,85 | 2,80 | 2,80 | 1,82% | 520,00 |
| 05.09.2025 | 2,79 | 2,84 | 2,74 | 2,75 | 0,00% | 5.938,00 |
| 04.09.2025 | 2,79 | 2,79 | 2,75 | 2,75 | 0,00% | 319,00 |
| 03.09.2025 | 2,71 | 2,80 | 2,70 | 2,75 | 0,00% | 606,00 |
| 02.09.2025 | 2,70 | 2,87 | 2,62 | 2,75 | -1,43% | 3.444,00 |
| 01.09.2025 | 2,74 | 2,89 | 2,74 | 2,79 | 3,72% | 7.517,00 |
| 29.08.2025 | 2,72 | 2,78 | 2,68 | 2,69 | -5,94% | 4.114,00 |
| 28.08.2025 | 2,90 | 2,99 | 2,86 | 2,86 | -4,67% | 538,00 |
| 27.08.2025 | 2,92 | 3,01 | 2,92 | 3,00 | -0,99% | 5.088,00 |
| 26.08.2025 | 3,08 | 3,08 | 2,93 | 3,03 | 0,66% | 794,00 |
| 25.08.2025 | 3,10 | 3,10 | 3,01 | 3,01 | -2,59% | 1.483,00 |
| 22.08.2025 | 2,90 | 3,13 | 2,90 | 3,09 | 3,34% | 5.124,00 |
| 21.08.2025 | 3,00 | 3,00 | 2,90 | 2,99 | 0,00% | 1.010,00 |
| 20.08.2025 | 2,90 | 3,08 | 2,90 | 2,99 | 1,36% | 1.028,00 |
| 19.08.2025 | 2,90 | 2,95 | 2,90 | 2,95 | -1,67% | 1.510,00 |
| 18.08.2025 | 3,14 | 3,14 | 2,91 | 3,00 | 0,33% | 5.396,00 |
| 15.08.2025 | 2,84 | 3,40 | 2,84 | 2,99 | 8,73% | 36.880,00 |
| 14.08.2025 | 2,74 | 2,83 | 2,64 | 2,75 | 3,00% | 24.713,00 |
| 13.08.2025 | 2,56 | 2,67 | 2,56 | 2,67 | -0,74% | 209,00 |
| 12.08.2025 | 2,58 | 2,69 | 2,58 | 2,69 | -1,47% | 3,00 |
| 11.08.2025 | 2,61 | 2,86 | 2,61 | 2,73 | 0,37% | 1.590,00 |
| 08.08.2025 | 2,71 | 2,74 | 2,71 | 2,72 | 0,00% | 2.689,00 |
| 07.08.2025 | 2,83 | 2,84 | 2,70 | 2,72 | 0,74% | 407,00 |
| 06.08.2025 | 2,72 | 2,83 | 2,70 | 2,70 | 2,66% | 3.487,00 |
| 05.08.2025 | 2,60 | 2,63 | 2,60 | 2,63 | 0,38% | 1.727,00 |
| 04.08.2025 | 2,55 | 2,69 | 2,55 | 2,62 | -1,87% | 466,00 |
| 01.08.2025 | 2,55 | 2,67 | 2,55 | 2,67 | 1,14% | 263,00 |
| 31.07.2025 | 2,65 | 2,71 | 2,60 | 2,64 | -1,49% | 6.843,00 |
| 30.07.2025 | 2,65 | 2,68 | 2,56 | 2,68 | 1,13% | 3.725,00 |
| 29.07.2025 | 2,67 | 2,68 | 2,61 | 2,65 | 1,53% | 3.005,00 |
| 28.07.2025 | 2,60 | 2,67 | 2,53 | 2,61 | 0,38% | 8.239,00 |