2,780€
-0,36%
Echtzeit-Aktienkurs Advanced Blockchain AG
Bid:
Ask:
Aktienkurse zur Advanced Blockchain AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 2,81 | 2,89 | 2,68 | 2,73 | -2,15% | - |
| 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 |
| 09.06.2025 | 2,55 | 2,55 | 2,40 | 2,51 | -5,28% | 6.876,00 |
| 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 |