1,281€
-5,53%
Echtzeit-Aktienkurs Advanced Blockchain AG
Bid:
Ask:
Aktienkurse zur Advanced Blockchain AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,30 | 1,32 | 1,30 | 1,32 | -2,65% | 2.526,00 |
| 30.07.2026 | 1,30 | 1,36 | 1,30 | 1,36 | 0,74% | 223,00 |
| 29.07.2026 | 1,30 | 1,35 | 1,30 | 1,35 | -0,30% | 4,00 |
| 28.07.2026 | 1,38 | 1,53 | 1,35 | 1,35 | 1,66% | 2.871,00 |
| 27.07.2026 | 1,22 | 1,33 | 1,19 | 1,33 | 6,58% | 358,00 |
| 24.07.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 2,98% | 1,00 |
| 23.07.2026 | 1,20 | 1,21 | 1,19 | 1,21 | -3,20% | 25,00 |
| 22.07.2026 | 1,29 | 1,29 | 1,25 | 1,25 | 4,52% | 2,00 |
| 21.07.2026 | 1,14 | 1,22 | 1,14 | 1,20 | 2,22% | 10.139,00 |
| 20.07.2026 | 1,20 | 1,20 | 1,17 | 1,17 | 1,56% | 61,00 |
| 17.07.2026 | 1,14 | 1,16 | 1,14 | 1,15 | -1,03% | 29.691,00 |
| 16.07.2026 | 1,17 | 1,20 | 1,14 | 1,16 | -2,68% | 5.414,00 |
| 15.07.2026 | 1,19 | 1,20 | 1,19 | 1,20 | -3,70% | 1.372,00 |
| 14.07.2026 | 1,29 | 1,29 | 1,19 | 1,24 | -1,11% | 1.088,00 |
| 13.07.2026 | 1,29 | 1,29 | 1,20 | 1,26 | 1,62% | 1.074,00 |
| 10.07.2026 | 1,22 | 1,24 | 1,22 | 1,24 | 10,36% | 2.040,00 |
| 09.07.2026 | 1,20 | 1,20 | 1,12 | 1,12 | -3,28% | 428,00 |
| 08.07.2026 | 1,28 | 1,30 | 1,16 | 1,16 | -5,85% | 3.340,00 |
| 07.07.2026 | 1,15 | 1,23 | 1,04 | 1,23 | 21,78% | 6.914,00 |
| 06.07.2026 | 1,04 | 1,11 | 1,00 | 1,01 | -7,34% | 4.403,00 |
| 03.07.2026 | 1,36 | 1,36 | 1,00 | 1,09 | -22,48% | 17.961,00 |
| 02.07.2026 | 1,44 | 1,45 | 1,38 | 1,41 | -1,68% | 7.838,00 |
| 01.07.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | 6.200,00 |
| 30.06.2026 | 1,50 | 1,50 | 1,43 | 1,43 | -0,69% | 346,00 |
| 29.06.2026 | 1,38 | 1,44 | 1,34 | 1,44 | 9,09% | 3.579,00 |
| 26.06.2026 | 1,40 | 1,40 | 1,20 | 1,32 | -1,49% | 5.559,00 |
| 25.06.2026 | 1,54 | 1,54 | 1,34 | 1,34 | -9,46% | 4.681,00 |
| 24.06.2026 | 1,46 | 1,48 | 1,46 | 1,48 | 3,06% | 2.000,00 |
| 23.06.2026 | 1,46 | 1,46 | 1,41 | 1,44 | -5,28% | 6.562,00 |
| 22.06.2026 | 1,56 | 1,56 | 1,46 | 1,52 | 0,66% | 1.468,00 |
| 19.06.2026 | 1,46 | 1,55 | 1,46 | 1,51 | 0,67% | 737,00 |
| 18.06.2026 | 1,55 | 1,68 | 1,49 | 1,50 | -7,54% | 7.894,00 |
| 17.06.2026 | 1,58 | 1,67 | 1,55 | 1,62 | 0,00% | 1.115,00 |
| 16.06.2026 | 1,68 | 1,68 | 1,55 | 1,62 | 1,13% | 2.260,00 |
| 15.06.2026 | 1,68 | 1,68 | 1,60 | 1,60 | 0,00% | 5.532,00 |
| 12.06.2026 | 1,65 | 1,65 | 1,60 | 1,60 | 0,00% | 20,00 |
| 11.06.2026 | 1,62 | 1,63 | 1,60 | 1,60 | -1,23% | 114,00 |
| 10.06.2026 | 1,67 | 1,67 | 1,59 | 1,62 | -0,98% | 210,00 |
| 09.06.2026 | 1,60 | 1,67 | 1,60 | 1,64 | 0,00% | 73,00 |
| 08.06.2026 | 1,60 | 1,67 | 1,60 | 1,64 | 0,00% | 577,00 |
| 05.06.2026 | 1,76 | 1,76 | 1,64 | 1,64 | -4,88% | 5.622,00 |
| 04.06.2026 | 1,68 | 1,76 | 1,68 | 1,72 | 0,00% | 61,00 |
| 03.06.2026 | 1,76 | 1,76 | 1,72 | 1,72 | 0,00% | 101,00 |
| 02.06.2026 | 1,69 | 1,72 | 1,66 | 1,72 | -1,15% | 16.650,00 |
| 01.06.2026 | 1,90 | 1,90 | 1,69 | 1,74 | -5,43% | 2.877,00 |
| 29.05.2026 | 1,90 | 1,90 | 1,78 | 1,84 | 0,00% | 1.556,00 |
| 28.05.2026 | 1,78 | 1,84 | 1,78 | 1,84 | 0,00% | 1.015,00 |
| 27.05.2026 | 1,97 | 1,97 | 1,78 | 1,84 | -3,46% | 1.190,00 |
| 26.05.2026 | 1,97 | 1,97 | 1,84 | 1,91 | -6,34% | 2.162,00 |
| 25.05.2026 | 2,00 | 2,04 | 2,00 | 2,04 | -0,49% | 2.058,00 |
| 22.05.2026 | 2,09 | 2,09 | 2,00 | 2,05 | 0,00% | 2.669,00 |
| 21.05.2026 | 2,09 | 2,12 | 2,05 | 2,05 | 0,00% | 3.265,00 |
| 20.05.2026 | 2,00 | 2,09 | 2,00 | 2,05 | 5,41% | 19.113,00 |
| 19.05.2026 | 1,88 | 1,94 | 1,88 | 1,94 | 3,19% | 13,00 |
| 18.05.2026 | 2,00 | 2,00 | 1,88 | 1,88 | -1,05% | 155,00 |
| 15.05.2026 | 1,88 | 1,94 | 1,88 | 1,90 | -0,52% | 510,00 |
| 14.05.2026 | 1,88 | 1,91 | 1,88 | 1,91 | -1,55% | 100,00 |
| 13.05.2026 | 2,00 | 2,00 | 1,88 | 1,94 | 0,10% | 531,00 |
| 12.05.2026 | 1,88 | 2,00 | 1,88 | 1,94 | 6,72% | 9.578,00 |
| 11.05.2026 | 1,75 | 1,82 | 1,75 | 1,82 | 0,00% | 67,00 |
| 08.05.2026 | 1,75 | 1,82 | 1,75 | 1,82 | 0,33% | 10,00 |
| 07.05.2026 | 1,75 | 1,88 | 1,75 | 1,81 | -0,88% | 1.508,00 |
| 06.05.2026 | 1,77 | 1,88 | 1,77 | 1,83 | 0,00% | 487,00 |
| 05.05.2026 | 1,88 | 1,88 | 1,77 | 1,83 | 0,00% | 816,00 |
| 04.05.2026 | 1,76 | 1,88 | 1,76 | 1,83 | -1,08% | 414,00 |
| 30.04.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 29.04.2026 | 1,92 | 1,92 | 1,85 | 1,85 | -3,75% | 2.100,00 |
| 28.04.2026 | 1,99 | 2,00 | 1,82 | 1,92 | -6,67% | 13.581,00 |
| 27.04.2026 | 2,05 | 2,12 | 2,05 | 2,06 | 2,49% | 553,00 |
| 24.04.2026 | 2,20 | 2,23 | 2,01 | 2,01 | -6,09% | 3.715,00 |
| 23.04.2026 | 2,08 | 2,19 | 2,08 | 2,14 | 1,91% | 253,00 |
| 22.04.2026 | 2,21 | 2,30 | 2,02 | 2,10 | -5,20% | 2.663,00 |
| 21.04.2026 | 1,96 | 2,21 | 1,96 | 2,21 | 9,14% | 5.051,00 |
| 20.04.2026 | 2,02 | 2,09 | 1,78 | 2,03 | 0,25% | 2.361,00 |
| 17.04.2026 | 1,92 | 2,10 | 1,92 | 2,02 | -0,25% | 3.212,00 |
| 16.04.2026 | 2,35 | 2,55 | 2,01 | 2,03 | -21,05% | 27.411,00 |
| 15.04.2026 | 1,62 | 2,60 | 1,62 | 2,57 | 63,79% | 57.190,00 |
| 14.04.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 13.04.2026 | 1,51 | 1,62 | 1,51 | 1,57 | 0,00% | 710,00 |
| 10.04.2026 | 1,62 | 1,62 | 1,51 | 1,57 | 0,00% | 74,00 |
| 09.04.2026 | 1,77 | 1,77 | 1,57 | 1,57 | -8,42% | 2.022,00 |
| 08.04.2026 | 1,65 | 1,71 | 1,65 | 1,71 | 0,00% | 12,00 |
| 07.04.2026 | 1,67 | 1,71 | 1,65 | 1,71 | -3,39% | 272,00 |
| 02.04.2026 | 1,70 | 1,77 | 1,70 | 1,77 | 7,27% | 2.127,00 |
| 01.04.2026 | 1,70 | 1,70 | 1,65 | 1,65 | 1,23% | 100,00 |
| 31.03.2026 | 1,57 | 1,70 | 1,57 | 1,63 | 1,24% | 3.551,00 |
| 30.03.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | 1.863,00 |
| 27.03.2026 | 1,56 | 1,72 | 1,56 | 1,61 | 1,90% | 1.080,00 |
| 26.03.2026 | 1,60 | 1,60 | 1,56 | 1,58 | -1,56% | 6,00 |
| 25.03.2026 | 1,62 | 1,68 | 1,61 | 1,61 | 2,56% | 1.153,00 |
| 24.03.2026 | 1,52 | 1,62 | 1,52 | 1,57 | 0,64% | 284,00 |
| 23.03.2026 | 1,60 | 1,62 | 1,56 | 1,56 | -3,42% | 5.012,00 |
| 20.03.2026 | 1,60 | 1,62 | 1,60 | 1,61 | 3,54% | 18.326,00 |
| 19.03.2026 | 1,46 | 1,60 | 1,46 | 1,56 | 0,32% | 5.307,00 |
| 18.03.2026 | 1,60 | 1,60 | 1,55 | 1,55 | 1,97% | 5.000,00 |
| 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 |