1,865€
-0,53%
Echtzeit-Aktienkurs Advanced Blockchain AG
Bid:
Ask:
Aktienkurse zur Advanced Blockchain AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 1,92 | 1,92 | 1,81 | 1,87 | -1,32% | 8,00 |
| 18.02.2026 | 1,83 | 1,96 | 1,83 | 1,89 | 0,27% | 31,00 |
| 16.02.2026 | 1,95 | 1,96 | 1,83 | 1,89 | -0,53% | 10.245,00 |
| 13.02.2026 | 1,95 | 1,95 | 1,85 | 1,90 | -1,04% | 319,00 |
| 06.02.2026 | 1,86 | 1,98 | 1,86 | 1,92 | 0,92% | 903,00 |
| 03.02.2026 | 1,97 | 1,98 | 1,86 | 1,90 | -0,39% | 2.876,00 |
| 02.02.2026 | 1,88 | 1,93 | 1,88 | 1,91 | -2,43% | 2.216,00 |
| 30.01.2026 | 1,99 | 1,99 | 1,89 | 1,95 | -0,76% | 1.011,00 |
| 29.01.2026 | 1,90 | 2,00 | 1,88 | 1,97 | 1,42% | 11.484,00 |
| 28.01.2026 | 2,01 | 2,04 | 1,86 | 1,94 | 0,39% | 2.330,00 |
| 27.01.2026 | 2,08 | 2,13 | 1,87 | 1,93 | -5,15% | 22.138,00 |
| 26.01.2026 | 2,33 | 2,33 | 1,76 | 2,04 | -10,64% | 54.602,00 |
| 23.01.2026 | 2,44 | 2,44 | 2,21 | 2,28 | -6,94% | 9.278,00 |
| 22.01.2026 | 2,41 | 2,57 | 2,41 | 2,45 | -4,30% | 859,00 |
| 21.01.2026 | 2,51 | 2,61 | 2,33 | 2,56 | -4,66% | 20.381,00 |
| 20.01.2026 | 2,61 | 2,73 | 2,61 | 2,69 | -2,54% | 4.696,00 |
| 13.01.2026 | 2,76 | 2,78 | 2,75 | 2,76 | 4,95% | 3.747,00 |
| 08.01.2026 | 2,67 | 2,67 | 2,56 | 2,63 | -0,38% | 2.474,00 |
| 07.01.2026 | 2,72 | 2,72 | 2,57 | 2,64 | -1,68% | 636,00 |
| 06.01.2026 | 2,64 | 2,74 | 2,62 | 2,68 | 1,52% | 288,00 |
| 02.01.2026 | 2,51 | 2,71 | 2,51 | 2,64 | 0,57% | 4.349,00 |
| 30.12.2025 | 2,66 | 2,68 | 2,56 | 2,63 | -0,94% | 2.596,00 |
| 29.12.2025 | 2,79 | 2,79 | 2,59 | 2,65 | 1,34% | 11.525,00 |
| 22.12.2025 | 2,58 | 2,72 | 2,57 | 2,62 | 2,35% | 8.501,00 |
| 17.12.2025 | 2,62 | 2,62 | 2,47 | 2,56 | -6,75% | 11.203,00 |
| 15.12.2025 | 2,79 | 2,79 | 2,65 | 2,74 | -3,35% | 10.110,00 |
| 12.12.2025 | 2,91 | 2,91 | 2,83 | 2,84 | 0,53% | 86,00 |
| 11.12.2025 | 2,85 | 2,85 | 2,71 | 2,82 | -0,53% | 4.975,00 |
| 10.12.2025 | 2,76 | 2,91 | 2,76 | 2,84 | 1,07% | 59,00 |
| 05.12.2025 | 2,73 | 2,88 | 2,73 | 2,81 | 0,36% | 399,00 |
| 04.12.2025 | 2,88 | 2,88 | 2,72 | 2,80 | -0,18% | 233,00 |
| 03.12.2025 | 2,58 | 2,88 | 2,58 | 2,80 | -1,58% | 7.870,00 |
| 02.12.2025 | 2,79 | 2,89 | 2,79 | 2,85 | -0,18% | 39,00 |
| 01.12.2025 | 2,91 | 2,94 | 2,79 | 2,85 | -0,52% | 3.709,00 |
| 28.11.2025 | 2,98 | 2,98 | 2,85 | 2,87 | -1,21% | 1.385,00 |
| 27.11.2025 | 2,83 | 2,95 | 2,83 | 2,90 | 0,52% | 4.199,00 |
| 26.11.2025 | 2,93 | 2,93 | 2,86 | 2,89 | 0,35% | 332,00 |
| 25.11.2025 | 2,86 | 2,96 | 2,86 | 2,88 | -0,35% | 6.874,00 |
| 21.11.2025 | 2,92 | 2,94 | 2,82 | 2,89 | -1,70% | 1.426,00 |
| 20.11.2025 | 3,01 | 3,22 | 2,91 | 2,94 | -8,57% | 3.232,00 |
| 13.11.2025 | 3,28 | 3,28 | 3,21 | 3,21 | -1,53% | 536,00 |
| 12.11.2025 | 3,21 | 3,29 | 3,21 | 3,26 | 0,31% | 3.678,00 |
| 11.11.2025 | 3,29 | 3,29 | 3,21 | 3,25 | 1,40% | 1.316,00 |
| 10.11.2025 | 3,21 | 3,24 | 3,06 | 3,21 | -0,62% | 2.994,00 |
| 07.11.2025 | 3,17 | 3,28 | 3,16 | 3,23 | 4,37% | 1.819,00 |
| 06.11.2025 | 3,18 | 3,18 | 3,01 | 3,09 | 2,66% | 5.549,00 |
| 04.11.2025 | 2,99 | 3,22 | 2,96 | 3,01 | 0,17% | 32.434,00 |
| 03.11.2025 | 2,92 | 3,11 | 2,92 | 3,01 | -1,31% | 2.365,00 |
| 30.10.2025 | 2,99 | 3,18 | 2,86 | 3,05 | 3,75% | 38.674,00 |
| 29.10.2025 | 2,78 | 3,09 | 2,78 | 2,94 | 1,21% | 17.502,00 |
| 27.10.2025 | 2,81 | 2,94 | 2,66 | 2,90 | 7,21% | 17.361,00 |
| 23.10.2025 | 2,73 | 2,73 | 2,68 | 2,71 | -0,37% | 585,00 |
| 22.10.2025 | 2,66 | 2,73 | 2,66 | 2,72 | 0,74% | 1.233,00 |
| 21.10.2025 | 2,66 | 2,73 | 2,61 | 2,70 | 0,00% | 7.465,00 |
| 20.10.2025 | 2,76 | 2,84 | 2,63 | 2,70 | -0,74% | 13.884,00 |
| 17.10.2025 | 2,90 | 2,90 | 2,55 | 2,72 | -6,22% | 18.796,00 |
| 16.10.2025 | 2,86 | 2,96 | 2,83 | 2,90 | -1,70% | 8.834,00 |
| 15.10.2025 | 3,19 | 3,24 | 2,81 | 2,95 | -12,09% | 23.279,00 |
| 14.10.2025 | 3,31 | 3,42 | 3,16 | 3,35 | -2,05% | 8.387,00 |
| 13.10.2025 | 3,54 | 3,55 | 3,34 | 3,42 | 1,18% | 8.774,00 |
| 10.10.2025 | 3,31 | 3,45 | 3,31 | 3,38 | -2,03% | 2.558,00 |
| 09.10.2025 | 3,46 | 3,61 | 3,42 | 3,45 | -2,68% | 6.259,00 |
| 08.10.2025 | 3,44 | 3,68 | 3,32 | 3,55 | 8,08% | 46.702,00 |
| 07.10.2025 | 3,26 | 3,33 | 3,09 | 3,28 | 2,82% | 6.625,00 |
| 06.10.2025 | 2,96 | 3,25 | 2,96 | 3,19 | 5,11% | 14.623,00 |
| 03.10.2025 | 3,07 | 3,07 | 3,01 | 3,04 | 1,51% | 542,00 |
| 26.09.2025 | 3,04 | 3,06 | 2,92 | 2,99 | 1,36% | 3.073,00 |
| 25.09.2025 | 3,03 | 3,04 | 2,91 | 2,95 | -4,22% | 408,00 |
| 23.09.2025 | 3,11 | 3,14 | 3,01 | 3,08 | -0,81% | 4.798,00 |
| 22.09.2025 | 2,99 | 3,21 | 2,92 | 3,11 | 1,47% | 11.102,00 |
| 19.09.2025 | 3,14 | 3,14 | 2,90 | 3,06 | -1,13% | 4.062,00 |
| 18.09.2025 | 2,82 | 3,69 | 2,81 | 3,10 | 13,16% | 109.943,00 |
| 17.09.2025 | 2,78 | 2,78 | 2,69 | 2,74 | -3,87% | 419,00 |
| 16.09.2025 | 2,89 | 2,97 | 2,81 | 2,85 | -3,89% | 4.522,00 |
| 15.09.2025 | 2,97 | 3,11 | 2,90 | 2,96 | 4,23% | 8.615,00 |
| 12.09.2025 | 2,90 | 2,90 | 2,78 | 2,84 | 2,16% | 402,00 |
| 10.09.2025 | 2,71 | 2,85 | 2,71 | 2,78 | 1,09% | 17,00 |
| 05.09.2025 | 2,71 | 2,79 | 2,71 | 2,75 | 0,36% | 1.602,00 |
| 04.09.2025 | 2,78 | 2,78 | 2,71 | 2,74 | -0,18% | 2.989,00 |
| 03.09.2025 | 2,77 | 2,79 | 2,71 | 2,75 | 0,18% | 3.343,00 |
| 02.09.2025 | 2,79 | 2,79 | 2,68 | 2,74 | 1,29% | 11.826,00 |
| 01.09.2025 | 2,80 | 2,83 | 2,60 | 2,71 | -1,10% | 19.506,00 |
| 29.08.2025 | 2,81 | 2,82 | 2,66 | 2,74 | -1,97% | 5.498,00 |
| 28.08.2025 | 2,98 | 2,99 | 2,73 | 2,79 | -4,62% | 14.675,00 |
| 27.08.2025 | 3,03 | 3,07 | 2,81 | 2,93 | -1,18% | 17.789,00 |
| 26.08.2025 | 2,89 | 3,13 | 2,89 | 2,96 | 0,51% | 12.526,00 |
| 25.08.2025 | 3,08 | 3,13 | 2,87 | 2,95 | -0,17% | 7.140,00 |
| 22.08.2025 | 2,97 | 3,08 | 2,87 | 2,95 | 1,55% | 7.675,00 |
| 21.08.2025 | 3,08 | 3,08 | 2,87 | 2,91 | -1,36% | 5.570,00 |
| 20.08.2025 | 2,93 | 3,00 | 2,89 | 2,95 | 1,55% | 11.827,00 |
| 19.08.2025 | 2,87 | 2,97 | 2,87 | 2,90 | -0,85% | 3.064,00 |
| 18.08.2025 | 2,84 | 3,10 | 2,84 | 2,93 | -0,34% | 19.132,00 |
| 15.08.2025 | 2,79 | 3,39 | 2,64 | 2,94 | 7,71% | 75.323,00 |
| 14.08.2025 | 2,69 | 2,79 | 2,56 | 2,73 | 3,81% | 30.660,00 |
| 13.08.2025 | 2,68 | 2,89 | 2,62 | 2,63 | -3,67% | 5.338,00 |
| 12.08.2025 | 2,69 | 2,81 | 2,66 | 2,73 | 0,00% | 4.614,00 |
| 11.08.2025 | 2,62 | 2,81 | 2,55 | 2,73 | 1,68% | 5.626,00 |
| 08.08.2025 | 2,64 | 2,91 | 2,56 | 2,68 | -3,77% | 5.288,00 |
| 07.08.2025 | 2,79 | 2,92 | 2,63 | 2,79 | 3,53% | 12.852,00 |
| 06.08.2025 | 2,64 | 2,84 | 2,57 | 2,69 | 3,46% | 13.790,00 |