1,816€
0,33%
Echtzeit-Aktienkurs Advanced Blockchain AG
Bid:
Ask:
Aktienkurse zur Advanced Blockchain AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,79 | 1,82 | 1,79 | 1,82 | 0,33% | - |
| 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 |
| 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% | - |