2,690€
4,26%
Echtzeit-Aktienkurs Advanced Blockchain AG
Bid:
Ask:
Aktienkurse zur Advanced Blockchain AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.07.2025 | 2,57 | 2,77 | 2,57 | 2,69 | 4,07% | 7.128,00 |
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 |
10.06.2025 | 2,44 | 2,65 | 1,93 | 2,13 | -15,17% | 62.787,00 |
09.06.2025 | 2,69 | 2,69 | 2,37 | 2,51 | -2,72% | 20.112,00 |
06.06.2025 | 2,69 | 2,69 | 2,51 | 2,58 | -1,72% | 7.519,00 |
05.06.2025 | 2,73 | 2,73 | 2,55 | 2,62 | -2,60% | 8.507,00 |
04.06.2025 | 2,84 | 2,84 | 2,40 | 2,69 | -1,82% | 21.419,00 |
03.06.2025 | 2,71 | 2,87 | 2,55 | 2,74 | -0,36% | 8.113,00 |
02.06.2025 | 2,86 | 2,87 | 2,67 | 2,75 | -1,08% | 5.117,00 |
30.05.2025 | 2,77 | 2,87 | 2,69 | 2,78 | -1,77% | 13.444,00 |
29.05.2025 | 2,80 | 2,88 | 2,79 | 2,83 | 0,35% | 3.187,00 |
28.05.2025 | 2,70 | 2,94 | 2,70 | 2,82 | -0,53% | 7.447,00 |
27.05.2025 | 2,90 | 2,94 | 2,70 | 2,84 | -0,53% | 6.212,00 |
26.05.2025 | 2,94 | 2,96 | 2,76 | 2,85 | -0,70% | 6.067,00 |
23.05.2025 | 2,85 | 2,98 | 2,78 | 2,87 | -0,86% | 13.879,00 |
22.05.2025 | 3,02 | 3,13 | 2,85 | 2,90 | -4,14% | 37.091,00 |
21.05.2025 | 2,93 | 3,10 | 2,84 | 3,02 | 3,60% | 14.099,00 |
20.05.2025 | 2,96 | 3,09 | 2,88 | 2,92 | -3,64% | 11.279,00 |
19.05.2025 | 2,99 | 3,11 | 2,96 | 3,03 | -0,98% | 5.353,00 |
16.05.2025 | 3,05 | 3,15 | 2,97 | 3,06 | 0,00% | 899,00 |
15.05.2025 | 3,08 | 3,16 | 2,99 | 3,06 | -0,16% | 8.184,00 |
14.05.2025 | 3,20 | 3,20 | 2,99 | 3,06 | -2,24% | 9.270,00 |
13.05.2025 | 3,12 | 3,22 | 3,06 | 3,13 | 0,48% | 6.884,00 |
12.05.2025 | 3,01 | 3,28 | 3,01 | 3,12 | 1,47% | 24.174,00 |
09.05.2025 | 3,04 | 3,19 | 2,99 | 3,07 | -0,65% | 5.945,00 |
08.05.2025 | 3,06 | 3,14 | 2,88 | 3,09 | 3,52% | 10.223,00 |
07.05.2025 | 3,06 | 3,06 | 2,91 | 2,99 | 0,00% | 1.557,00 |
06.05.2025 | 2,91 | 3,07 | 2,91 | 2,99 | -0,67% | 3.744,00 |
05.05.2025 | 3,07 | 3,08 | 2,94 | 3,01 | 0,50% | 3.997,00 |
02.05.2025 | 3,09 | 3,09 | 2,91 | 2,99 | -0,33% | 2.978,00 |
30.04.2025 | 3,10 | 3,10 | 2,91 | 3,00 | -1,48% | 7.190,00 |
29.04.2025 | 3,07 | 3,11 | 3,00 | 3,05 | 0,33% | 9.291,00 |
28.04.2025 | 3,22 | 3,22 | 2,98 | 3,04 | -1,78% | 7.909,00 |
25.04.2025 | 3,15 | 3,15 | 2,95 | 3,09 | 3,17% | 8.394,00 |
24.04.2025 | 3,18 | 3,18 | 2,91 | 3,00 | -1,64% | 2.930,00 |
23.04.2025 | 2,82 | 3,28 | 2,82 | 3,05 | 3,75% | 17.436,00 |
22.04.2025 | 2,90 | 3,05 | 2,74 | 2,94 | 0,86% | 11.222,00 |
17.04.2025 | 2,82 | 3,00 | 2,76 | 2,91 | -0,68% | 16.648,00 |
16.04.2025 | 3,18 | 3,18 | 2,85 | 2,93 | -5,79% | 9.146,00 |
15.04.2025 | 2,91 | 3,30 | 2,91 | 3,11 | 1,97% | 20.865,00 |
14.04.2025 | 2,84 | 3,27 | 2,61 | 3,05 | 12,55% | 25.400,00 |
11.04.2025 | 2,84 | 2,84 | 2,58 | 2,71 | 3,24% | 649,00 |
10.04.2025 | 2,80 | 2,80 | 2,55 | 2,63 | -2,78% | 6.732,00 |
09.04.2025 | 2,72 | 2,88 | 2,40 | 2,70 | 1,69% | 11.951,00 |
08.04.2025 | 2,68 | 2,88 | 2,53 | 2,66 | 2,12% | 4.629,00 |
07.04.2025 | 2,81 | 2,98 | 2,40 | 2,60 | -5,80% | 11.836,00 |
04.04.2025 | 2,91 | 3,11 | 2,76 | 2,76 | -7,69% | 6.205,00 |
03.04.2025 | 3,18 | 3,18 | 2,91 | 2,99 | -3,39% | 4.677,00 |
02.04.2025 | 3,10 | 3,23 | 2,96 | 3,10 | 0,65% | 1.572,00 |
01.04.2025 | 3,12 | 3,21 | 2,96 | 3,08 | -0,65% | 7.009,00 |
31.03.2025 | 3,24 | 3,25 | 2,99 | 3,10 | -0,64% | 6.424,00 |
28.03.2025 | 3,24 | 3,24 | 2,99 | 3,12 | -0,32% | 2.284,00 |
27.03.2025 | 3,13 | 3,24 | 2,97 | 3,13 | 0,64% | 980,00 |
26.03.2025 | 2,88 | 3,29 | 2,88 | 3,11 | 4,55% | 13.796,00 |
25.03.2025 | 3,09 | 3,09 | 2,87 | 2,97 | -0,34% | 3.548,00 |
24.03.2025 | 2,82 | 3,09 | 2,82 | 2,98 | 1,02% | 1.469,00 |
21.03.2025 | 3,02 | 3,06 | 2,81 | 2,95 | -2,16% | 2.469,00 |
20.03.2025 | 2,89 | 3,19 | 2,89 | 3,02 | -0,82% | 4.955,00 |
19.03.2025 | 2,98 | 3,19 | 2,88 | 3,04 | -1,14% | 14.244,00 |
18.03.2025 | 2,81 | 3,24 | 2,81 | 3,08 | 4,59% | 10.433,00 |
17.03.2025 | 2,94 | 3,09 | 2,83 | 2,94 | -0,84% | 10.254,00 |
14.03.2025 | 3,16 | 3,48 | 2,67 | 2,97 | -6,17% | 16.438,00 |
13.03.2025 | 2,79 | 3,29 | 2,58 | 3,16 | 19,25% | 64.629,00 |
12.03.2025 | 2,98 | 2,98 | 2,50 | 2,65 | -7,02% | 19.431,00 |
11.03.2025 | 3,00 | 3,00 | 2,71 | 2,85 | -1,89% | 12.635,00 |
10.03.2025 | 3,05 | 3,13 | 2,81 | 2,91 | -4,91% | 19.859,00 |
07.03.2025 | 3,02 | 3,30 | 3,00 | 3,06 | -3,78% | 3.029,00 |
06.03.2025 | 3,34 | 3,34 | 3,00 | 3,18 | 2,58% | 3.662,00 |
05.03.2025 | 3,00 | 3,29 | 3,00 | 3,10 | 0,32% | 3.110,00 |
04.03.2025 | 3,30 | 3,30 | 2,99 | 3,09 | -5,22% | 12.474,00 |
03.03.2025 | 3,30 | 3,40 | 3,02 | 3,26 | 3,66% | 18.015,00 |
28.02.2025 | 3,16 | 3,30 | 2,92 | 3,14 | -1,41% | 8.574,00 |