3,030€
-5,61%
Echtzeit-Aktienkurs Advanced Blockchain AG
Bid:
Ask:
Aktienkurse zur Advanced Blockchain AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2025 | 2,58 | 2,79 | 2,54 | 2,60 | -1,33% | 6.401,00 |
| 04.08.2025 | 2,67 | 2,70 | 2,51 | 2,64 | 0,38% | 4.817,00 |
| 01.08.2025 | 2,63 | 2,76 | 2,55 | 2,63 | -0,57% | 2.643,00 |
| 31.07.2025 | 2,56 | 2,70 | 2,56 | 2,64 | 1,93% | 2.681,00 |
| 30.07.2025 | 2,65 | 2,79 | 2,47 | 2,59 | -0,58% | 3.942,00 |
| 29.07.2025 | 2,68 | 2,68 | 2,56 | 2,61 | -0,95% | 9.169,00 |
| 28.07.2025 | 2,64 | 2,68 | 2,51 | 2,63 | 3,34% | 11.120,00 |
| 25.07.2025 | 2,46 | 2,76 | 2,45 | 2,55 | 0,99% | 9.554,00 |
| 24.07.2025 | 2,67 | 2,71 | 2,41 | 2,52 | -3,63% | 7.503,00 |
| 23.07.2025 | 2,77 | 2,77 | 2,56 | 2,62 | 0,38% | 7.435,00 |
| 22.07.2025 | 2,57 | 2,77 | 2,51 | 2,61 | 0,97% | 14.484,00 |
| 21.07.2025 | 2,88 | 2,96 | 2,45 | 2,58 | -6,52% | 25.256,00 |
| 18.07.2025 | 2,93 | 2,93 | 2,66 | 2,76 | -2,99% | 10.632,00 |
| 17.07.2025 | 2,95 | 2,96 | 2,80 | 2,85 | -0,35% | 7.285,00 |
| 16.07.2025 | 2,98 | 2,98 | 2,74 | 2,86 | -2,06% | 6.258,00 |
| 15.07.2025 | 3,02 | 3,02 | 2,85 | 2,92 | -2,83% | 8.720,00 |
| 14.07.2025 | 2,87 | 3,09 | 2,86 | 3,00 | 1,18% | 2.012,00 |
| 11.07.2025 | 3,08 | 3,08 | 2,96 | 2,97 | -2,31% | 6.604,00 |
| 10.07.2025 | 2,83 | 3,11 | 2,83 | 3,04 | 5,20% | 21.001,00 |
| 09.07.2025 | 2,55 | 3,03 | 2,55 | 2,89 | 10,33% | 40.854,00 |
| 08.07.2025 | 2,49 | 2,68 | 2,49 | 2,62 | -0,19% | 5.254,00 |
| 07.07.2025 | 2,67 | 2,67 | 2,46 | 2,62 | 1,55% | 5.693,00 |
| 04.07.2025 | 2,55 | 2,69 | 2,40 | 2,58 | 4,45% | 8.785,00 |
| 03.07.2025 | 2,47 | 2,75 | 2,31 | 2,47 | 3,78% | 55.127,00 |
| 02.07.2025 | 2,24 | 2,49 | 2,24 | 2,38 | 3,25% | 12.120,00 |
| 01.07.2025 | 2,24 | 2,42 | 2,19 | 2,31 | 2,90% | 11.165,00 |
| 30.06.2025 | 2,42 | 2,42 | 2,16 | 2,24 | 0,45% | 15.098,00 |
| 27.06.2025 | 2,17 | 2,32 | 2,16 | 2,23 | -0,67% | 11.803,00 |
| 26.06.2025 | 2,34 | 2,34 | 2,12 | 2,25 | -0,44% | 12.255,00 |
| 25.06.2025 | 2,33 | 2,33 | 2,22 | 2,26 | -3,63% | 3.521,00 |
| 24.06.2025 | 2,06 | 2,43 | 2,06 | 2,34 | 6,12% | 20.074,00 |
| 23.06.2025 | 2,52 | 2,57 | 1,98 | 2,21 | -12,33% | 62.790,00 |
| 20.06.2025 | 2,54 | 2,83 | 2,40 | 2,52 | 2,03% | 20.486,00 |
| 19.06.2025 | 2,18 | 2,69 | 2,18 | 2,47 | 10,04% | 25.574,00 |
| 18.06.2025 | 2,30 | 2,34 | 2,18 | 2,24 | -1,97% | 5.107,00 |
| 17.06.2025 | 2,32 | 2,43 | 2,20 | 2,29 | 2,01% | 53.376,00 |
| 16.06.2025 | 2,32 | 2,32 | 2,16 | 2,24 | 0,00% | 5.467,00 |
| 13.06.2025 | 2,34 | 2,34 | 2,12 | 2,24 | -1,10% | 16.155,00 |
| 12.06.2025 | 2,41 | 2,41 | 2,18 | 2,27 | 0,89% | 9.811,00 |
| 11.06.2025 | 2,20 | 2,40 | 2,07 | 2,25 | 5,65% | 19.374,00 |