1,170€
3,45%
Echtzeit-Aktienkurs Advanced Blockchain AG
Bid:
Ask:
Aktienkurse zur Advanced Blockchain AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | 2,00 |
| 29.10.2026 | 1,11 | 1,56 | 1,11 | 1,13 | -0,88% | 14,00 |
| 28.10.2026 | 1,09 | 1,14 | 1,09 | 1,14 | 0,00% | 336,00 |
| 27.10.2026 | 1,10 | 1,14 | 1,07 | 1,14 | 3,73% | - |
| 26.10.2026 | 1,25 | 1,58 | 0,92 | 1,10 | -9,98% | 4.384,00 |
| 23.10.2026 | 1,23 | 1,59 | 1,16 | 1,22 | -0,41% | - |
| 22.10.2026 | 1,28 | 1,28 | 1,20 | 1,23 | -2,00% | - |
| 21.10.2026 | 1,25 | 1,26 | 1,24 | 1,25 | -0,08% | 574,00 |
| 20.10.2026 | 1,22 | 1,58 | 1,21 | 1,25 | 2,12% | 144.242,00 |
| 19.10.2026 | 1,26 | 1,60 | 1,21 | 1,23 | -2,31% | - |
| 16.10.2026 | 1,22 | 1,58 | 1,19 | 1,26 | 3,29% | 910,00 |
| 15.10.2026 | 1,18 | 1,22 | 1,17 | 1,22 | -1,78% | - |
| 14.10.2026 | 1,26 | 1,30 | 1,24 | 1,24 | -1,51% | - |
| 13.10.2026 | 1,28 | 1,54 | 1,16 | 1,26 | -3,53% | - |
| 12.10.2026 | 1,30 | 1,53 | 1,18 | 1,30 | -3,77% | - |
| 09.10.2026 | 1,28 | 1,59 | 1,26 | 1,35 | 3,36% | 13,00 |
| 08.10.2026 | 1,31 | 1,34 | 1,29 | 1,31 | -2,24% | 138,00 |
| 07.10.2026 | 1,29 | 1,61 | 1,20 | 1,34 | 7,98% | 1.100,00 |
| 06.10.2026 | 1,26 | 1,26 | 1,24 | 1,24 | 1,64% | 172,00 |
| 05.10.2026 | 1,22 | 1,26 | 1,16 | 1,22 | 0,00% | 2.400,00 |
| 02.10.2026 | 1,15 | 1,24 | 1,15 | 1,22 | 9,02% | 27.594,00 |
| 01.10.2026 | 1,25 | 1,27 | 1,12 | 1,12 | -10,18% | 12.050,00 |
| 30.09.2026 | 1,29 | 1,29 | 1,18 | 1,25 | 0,00% | 21.273,00 |
| 29.09.2026 | 1,20 | 1,28 | 1,20 | 1,25 | 3,92% | 3.053,00 |
| 28.09.2026 | 1,23 | 1,31 | 1,15 | 1,20 | -2,20% | 30.751,00 |
| 25.09.2026 | 1,21 | 1,24 | 1,20 | 1,23 | 0,49% | - |
| 24.09.2026 | 1,22 | 1,31 | 1,21 | 1,22 | 0,00% | 1.200,00 |
| 23.09.2026 | 1,22 | 1,23 | 1,18 | 1,22 | 0,49% | - |
| 22.09.2026 | 1,17 | 1,23 | 1,14 | 1,22 | 6,49% | 7.000,00 |
| 21.09.2026 | 1,14 | 1,30 | 1,14 | 1,14 | -1,30% | 4.725,00 |
| 18.09.2026 | 1,16 | 1,18 | 1,14 | 1,16 | -0,60% | 2.850,00 |
| 17.09.2026 | 1,12 | 1,29 | 1,09 | 1,16 | 0,26% | 8.360,00 |
| 16.09.2026 | 1,13 | 1,16 | 1,12 | 1,16 | 0,78% | 2.400,00 |
| 15.09.2026 | 1,13 | 1,21 | 1,12 | 1,15 | 1,77% | 45.000,00 |
| 14.09.2026 | 1,16 | 1,18 | 1,12 | 1,13 | -2,58% | 38,00 |
| 11.09.2026 | 1,14 | 1,21 | 1,10 | 1,16 | 1,75% | - |
| 10.09.2026 | 1,14 | 1,21 | 1,10 | 1,14 | 0,00% | 67,00 |
| 09.09.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 08.09.2026 | 1,18 | 1,18 | 1,13 | 1,14 | 0,00% | 5.230,00 |
| 07.09.2026 | 1,09 | 1,20 | 1,09 | 1,14 | 5,06% | 2.129,00 |
| 04.09.2026 | 1,12 | 1,12 | 1,07 | 1,09 | -2,51% | - |
| 03.09.2026 | 1,10 | 1,20 | 1,08 | 1,11 | 1,18% | - |
| 02.09.2026 | 1,12 | 1,21 | 1,08 | 1,10 | -1,78% | - |
| 01.09.2026 | 1,17 | 1,23 | 1,08 | 1,12 | -4,27% | 81,00 |
| 31.08.2026 | 1,19 | 1,26 | 1,15 | 1,17 | -1,35% | 1.901,00 |
| 28.08.2026 | 1,15 | 1,49 | 1,15 | 1,19 | -0,84% | - |
| 27.08.2026 | 1,14 | 1,46 | 1,11 | 1,20 | 4,72% | 3.847,00 |
| 26.08.2026 | 1,14 | 1,52 | 1,13 | 1,14 | 0,62% | 34.200,00 |
| 25.08.2026 | 1,14 | 1,45 | 1,10 | 1,14 | -0,09% | - |
| 24.08.2026 | 1,11 | 1,49 | 1,10 | 1,14 | 2,71% | - |
| 21.08.2026 | 1,06 | 1,49 | 1,05 | 1,11 | 4,73% | 598,00 |
| 20.08.2026 | 1,11 | 1,66 | 1,00 | 1,06 | 8,19% | 5.700,00 |
| 19.08.2026 | 1,19 | 1,19 | 0,96 | 0,98 | -46,52% | 8.787,00 |
| 05.05.2026 | 1,76 | 1,88 | 1,76 | 1,83 | 0,05% | 848,00 |
| 04.05.2026 | 1,85 | 1,88 | 1,73 | 1,83 | -1,14% | - |
| 30.04.2026 | 1,85 | 1,85 | 1,80 | 1,85 | 0,00% | 525,00 |
| 29.04.2026 | 1,92 | 1,94 | 1,81 | 1,85 | -3,70% | 1.236,00 |
| 28.04.2026 | 2,04 | 2,07 | 1,90 | 1,92 | -6,58% | 750,00 |
| 27.04.2026 | 2,01 | 2,06 | 2,00 | 2,05 | 2,39% | 3.408,00 |
| 24.04.2026 | 2,14 | 2,14 | 1,83 | 2,01 | -6,22% | 77,00 |
| 23.04.2026 | 2,09 | 2,16 | 2,09 | 2,14 | 2,94% | 3.841,00 |
| 22.04.2026 | 2,16 | 2,23 | 2,04 | 2,08 | -0,76% | 2.607,00 |
| 21.04.2026 | 2,03 | 2,33 | 2,02 | 2,09 | 3,31% | 416,00 |
| 20.04.2026 | 2,02 | 2,05 | 1,85 | 2,03 | 0,35% | 15.288,00 |
| 17.04.2026 | 2,02 | 2,08 | 1,86 | 2,02 | 0,00% | - |
| 16.04.2026 | 2,30 | 2,74 | 1,87 | 2,02 | -10,98% | 6.694,00 |
| 15.04.2026 | 1,57 | 2,57 | 1,57 | 2,27 | 44,74% | 12.407,00 |
| 14.04.2026 | 1,57 | 1,57 | 1,54 | 1,57 | 0,00% | 1.035,00 |
| 13.04.2026 | 1,57 | 1,61 | 1,55 | 1,57 | 0,06% | - |
| 10.04.2026 | 1,57 | 1,57 | 1,52 | 1,57 | -0,06% | 28.000,00 |
| 09.04.2026 | 1,71 | 1,71 | 1,55 | 1,57 | -8,42% | - |
| 08.04.2026 | 1,71 | 1,73 | 1,69 | 1,71 | 0,00% | 1.650,00 |
| 07.04.2026 | 1,69 | 1,72 | 1,62 | 1,71 | -3,50% | 359,00 |
| 02.04.2026 | 1,57 | 1,77 | 1,57 | 1,77 | 7,32% | 765,00 |
| 01.04.2026 | 1,63 | 1,70 | 1,63 | 1,65 | 1,23% | - |
| 31.03.2026 | 1,57 | 1,70 | 1,57 | 1,63 | 1,18% | 5.476,00 |
| 30.03.2026 | 1,61 | 1,61 | 1,59 | 1,61 | 0,06% | 3.370,00 |
| 27.03.2026 | 1,58 | 1,63 | 1,56 | 1,61 | 1,83% | - |
| 26.03.2026 | 1,61 | 1,61 | 1,53 | 1,58 | -1,55% | - |
| 25.03.2026 | 1,57 | 1,68 | 1,57 | 1,61 | 2,55% | 15.759,00 |
| 24.03.2026 | 1,56 | 1,62 | 1,55 | 1,57 | 0,64% | 4.059,00 |
| 23.03.2026 | 1,61 | 1,64 | 1,55 | 1,56 | -3,41% | 560,00 |
| 20.03.2026 | 1,49 | 1,63 | 1,49 | 1,61 | 3,53% | 1.430,00 |
| 19.03.2026 | 1,51 | 1,56 | 1,51 | 1,56 | 0,32% | - |
| 18.03.2026 | 1,52 | 1,60 | 1,52 | 1,55 | 2,17% | 930,00 |
| 17.03.2026 | 1,59 | 1,59 | 1,50 | 1,52 | -4,58% | 2.363,00 |
| 16.03.2026 | 1,54 | 1,60 | 1,54 | 1,59 | 0,00% | 126,00 |
| 13.03.2026 | 1,65 | 1,65 | 1,57 | 1,59 | -3,34% | 876,00 |
| 12.03.2026 | 1,59 | 1,72 | 1,58 | 1,65 | 3,65% | 400,00 |
| 11.03.2026 | 1,60 | 1,60 | 1,54 | 1,59 | -2,15% | 107.900,00 |
| 10.03.2026 | 1,52 | 1,63 | 1,52 | 1,63 | 2,33% | 84,00 |
| 09.03.2026 | 1,54 | 1,59 | 1,54 | 1,59 | 3,12% | 1.703,00 |
| 06.03.2026 | 1,50 | 1,54 | 1,50 | 1,54 | 0,00% | 2.208,00 |
| 05.03.2026 | 1,45 | 1,54 | 1,45 | 1,54 | 0,00% | - |
| 04.03.2026 | 1,48 | 1,56 | 1,48 | 1,54 | -1,16% | 16.982,00 |
| 03.03.2026 | 1,53 | 1,95 | 1,33 | 1,56 | -1,89% | 4.182,00 |
| 02.03.2026 | 1,58 | 1,64 | 1,51 | 1,59 | -3,05% | 11.393,00 |
| 27.02.2026 | 1,73 | 1,74 | 1,55 | 1,64 | -5,75% | 2.735,00 |
| 26.02.2026 | 1,74 | 1,77 | 1,67 | 1,74 | -0,40% | 1.446,00 |
| 25.02.2026 | 1,81 | 1,86 | 1,74 | 1,75 | -3,75% | 150,00 |