1,814€
0,17%
Echtzeit-Aktienkurs Advanced Blockchain AG
Bid:
Ask:
Aktienkurse zur Advanced Blockchain AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 1,83 | 1,86 | 1,80 | 1,81 | -2,94% | 737,00 |
| 23.02.2026 | 1,87 | 1,87 | 1,81 | 1,87 | 0,00% | 1.390,00 |
| 20.02.2026 | 1,89 | 1,89 | 1,81 | 1,87 | -0,90% | 20.700,00 |
| 19.02.2026 | 1,84 | 1,89 | 1,83 | 1,89 | 0,37% | 5.854,00 |
| 18.02.2026 | 1,91 | 1,91 | 1,83 | 1,88 | -1,57% | 18.121,00 |
| 17.02.2026 | 1,94 | 1,94 | 1,87 | 1,91 | -1,40% | 4.200,00 |
| 16.02.2026 | 1,94 | 1,94 | 1,89 | 1,94 | 1,84% | 4.686,00 |
| 13.02.2026 | 1,90 | 1,95 | 1,89 | 1,90 | -2,21% | 6.350,00 |
| 12.02.2026 | 1,91 | 1,95 | 1,88 | 1,94 | 1,83% | 100,00 |
| 11.02.2026 | 1,94 | 1,94 | 1,89 | 1,91 | -1,65% | 48,00 |
| 10.02.2026 | 1,91 | 1,95 | 1,90 | 1,94 | -0,15% | - |
| 09.02.2026 | 1,89 | 1,99 | 1,89 | 1,94 | 0,26% | - |
| 06.02.2026 | 1,88 | 1,95 | 1,88 | 1,94 | 0,16% | 3.945,00 |
| 05.02.2026 | 1,98 | 1,99 | 1,90 | 1,94 | -2,17% | - |
| 04.02.2026 | 1,93 | 1,99 | 1,85 | 1,98 | 2,86% | 1.000,00 |
| 03.02.2026 | 1,87 | 1,92 | 1,83 | 1,92 | 3,11% | 1.620,00 |
| 02.02.2026 | 1,90 | 1,98 | 1,82 | 1,87 | -6,14% | 13.030,00 |
| 30.01.2026 | 1,98 | 2,00 | 1,92 | 1,99 | -0,15% | - |
| 29.01.2026 | 1,89 | 2,00 | 1,89 | 1,99 | 2,68% | 440,00 |
| 28.01.2026 | 1,96 | 1,96 | 1,89 | 1,94 | -0,87% | 1.217,00 |
| 27.01.2026 | 2,07 | 2,07 | 1,90 | 1,96 | -5,24% | 523,00 |
| 26.01.2026 | 2,30 | 2,31 | 1,82 | 2,06 | -10,11% | 10.884,00 |
| 23.01.2026 | 2,33 | 2,39 | 2,25 | 2,30 | -1,08% | 2.325,00 |
| 22.01.2026 | 2,44 | 2,46 | 2,30 | 2,32 | -4,92% | 4.945,00 |
| 21.01.2026 | 2,49 | 2,55 | 2,40 | 2,44 | -3,75% | 618,00 |
| 20.01.2026 | 2,75 | 2,75 | 2,47 | 2,54 | -7,65% | 10.064,00 |
| 19.01.2026 | 2,68 | 2,76 | 2,68 | 2,75 | 1,29% | - |
| 16.01.2026 | 2,75 | 2,75 | 2,70 | 2,71 | -1,09% | - |
| 15.01.2026 | 2,70 | 2,81 | 2,70 | 2,74 | 1,86% | 1.115,00 |
| 14.01.2026 | 2,69 | 2,75 | 2,68 | 2,69 | 0,00% | - |
| 13.01.2026 | 2,72 | 2,77 | 2,68 | 2,69 | -1,10% | 400,00 |
| 12.01.2026 | 2,69 | 2,73 | 2,66 | 2,72 | 0,93% | - |
| 09.01.2026 | 2,73 | 2,77 | 2,61 | 2,70 | -2,71% | 3.229,00 |
| 08.01.2026 | 2,67 | 2,77 | 2,64 | 2,77 | 3,36% | 17.486,00 |
| 07.01.2026 | 2,70 | 2,71 | 2,63 | 2,68 | -0,56% | - |
| 06.01.2026 | 2,67 | 2,71 | 2,64 | 2,70 | 1,32% | 492,00 |
| 05.01.2026 | 2,68 | 2,72 | 2,63 | 2,66 | 0,00% | 520,00 |
| 02.01.2026 | 2,62 | 2,67 | 2,56 | 2,66 | 1,53% | - |
| 30.12.2025 | 2,64 | 2,71 | 2,62 | 2,62 | -3,14% | 300,00 |
| 29.12.2025 | 2,70 | 2,73 | 2,61 | 2,71 | 0,19% | 3.400,00 |
| 23.12.2025 | 2,64 | 2,71 | 2,64 | 2,70 | 2,66% | 1.080,00 |
| 22.12.2025 | 2,70 | 2,76 | 2,57 | 2,63 | -0,38% | 570,00 |
| 19.12.2025 | 2,63 | 2,68 | 2,61 | 2,64 | 0,38% | - |
| 18.12.2025 | 2,54 | 2,69 | 2,54 | 2,63 | 1,15% | 3.967,00 |
| 17.12.2025 | 2,50 | 2,77 | 2,47 | 2,60 | 3,59% | 3.740,00 |
| 16.12.2025 | 2,72 | 2,74 | 2,50 | 2,51 | -8,06% | 4.560,00 |
| 15.12.2025 | 2,68 | 2,74 | 2,60 | 2,73 | -0,55% | - |
| 12.12.2025 | 2,88 | 2,88 | 2,65 | 2,75 | -4,19% | 6.450,00 |
| 11.12.2025 | 2,80 | 2,93 | 2,75 | 2,87 | -0,87% | - |
| 10.12.2025 | 2,88 | 2,90 | 2,85 | 2,89 | 0,52% | - |
| 09.12.2025 | 2,89 | 2,89 | 2,81 | 2,88 | 0,00% | 17,00 |
| 08.12.2025 | 2,88 | 2,90 | 2,86 | 2,88 | -0,35% | 1.368,00 |
| 05.12.2025 | 2,80 | 2,89 | 2,79 | 2,89 | 3,41% | 13.700,00 |