2,900€
4,69%
Echtzeit-Aktienkurs Advanced Blockchain AG
Bid:
Ask:
Aktienkurse zur Advanced Blockchain AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 2,78 | 2,86 | 2,71 | 2,83 | 1,99% | - |
| 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 |
| 25.07.2025 | 2,56 | 2,60 | 2,52 | 2,60 | -1,52% | 8.686,00 |
| 24.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,93% | - |
| 23.07.2025 | 2,56 | 2,62 | 2,55 | 2,59 | -2,26% | 294,00 |
| 22.07.2025 | 2,70 | 2,72 | 2,60 | 2,65 | -3,64% | 6.145,00 |
| 21.07.2025 | 2,79 | 2,83 | 2,68 | 2,75 | -1,43% | 2.164,00 |
| 18.07.2025 | 2,81 | 2,85 | 2,65 | 2,79 | -2,79% | 10.710,00 |
| 17.07.2025 | 2,99 | 2,99 | 2,84 | 2,87 | 0,00% | 1.931,00 |
| 16.07.2025 | 2,90 | 2,99 | 2,81 | 2,87 | -0,69% | 5.268,00 |
| 15.07.2025 | 3,00 | 3,00 | 2,86 | 2,89 | -5,86% | 5.090,00 |
| 14.07.2025 | 3,10 | 3,10 | 2,94 | 3,07 | 1,32% | 9.954,00 |
| 11.07.2025 | 3,07 | 3,07 | 2,94 | 3,03 | -1,62% | 1.173,00 |
| 10.07.2025 | 2,93 | 3,11 | 2,81 | 3,08 | 6,94% | 29.273,00 |
| 09.07.2025 | 2,74 | 3,03 | 2,73 | 2,88 | 9,51% | 24.822,00 |
| 08.07.2025 | 2,61 | 2,73 | 2,61 | 2,63 | 0,00% | 3.505,00 |
| 07.07.2025 | 2,70 | 2,71 | 2,56 | 2,63 | 0,77% | 4.018,00 |
| 04.07.2025 | 2,54 | 2,66 | 2,51 | 2,61 | -0,38% | 4.553,00 |
| 03.07.2025 | 2,39 | 2,64 | 2,39 | 2,62 | 5,22% | 11.769,00 |
| 02.07.2025 | 2,26 | 2,57 | 2,26 | 2,49 | 8,73% | 5.153,00 |
| 01.07.2025 | 2,21 | 2,31 | 2,20 | 2,29 | 0,88% | 6.434,00 |
| 30.06.2025 | 2,35 | 2,35 | 2,27 | 2,27 | -1,30% | 3.338,00 |
| 27.06.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 2,22% | 229,00 |
| 26.06.2025 | 2,33 | 2,33 | 2,19 | 2,25 | 0,45% | 3.811,00 |
| 25.06.2025 | 2,33 | 2,33 | 2,19 | 2,24 | -3,86% | 1.724,00 |
| 24.06.2025 | 2,23 | 2,33 | 2,18 | 2,33 | 9,91% | 7.990,00 |
| 23.06.2025 | 2,42 | 2,42 | 1,96 | 2,12 | -14,52% | 55.054,00 |
| 20.06.2025 | 2,50 | 2,80 | 2,43 | 2,48 | 1,64% | 34.049,00 |
| 19.06.2025 | 2,21 | 2,69 | 2,20 | 2,44 | 7,49% | 36.750,00 |
| 18.06.2025 | 2,33 | 2,33 | 2,21 | 2,27 | 0,00% | 2.782,00 |
| 17.06.2025 | 2,29 | 2,45 | 2,21 | 2,27 | 2,25% | 17.249,00 |
| 16.06.2025 | 2,34 | 2,34 | 2,22 | 2,22 | -0,89% | 1.008,00 |
| 13.06.2025 | 2,11 | 2,24 | 2,11 | 2,24 | -0,44% | 9.687,00 |
| 12.06.2025 | 2,27 | 2,33 | 2,19 | 2,25 | -1,75% | 15.690,00 |
| 11.06.2025 | 2,11 | 2,34 | 2,06 | 2,29 | 5,05% | 17.380,00 |
| 10.06.2025 | 2,55 | 2,55 | 2,00 | 2,18 | -13,15% | 41.889,00 |