1,815€
1,85%
Echtzeit-Aktienkurs Advanced Blockchain AG
Bid:
Ask:
Aktienkurse zur Advanced Blockchain AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,84 | 1,86 | 1,77 | 1,81 | 1,57% | 111,00 |
| 06.05.2026 | 1,87 | 1,87 | 1,77 | 1,78 | -1,87% | 1.156,00 |
| 05.05.2026 | 1,76 | 1,90 | 1,76 | 1,82 | -0,44% | 1.048,00 |
| 04.05.2026 | 1,73 | 1,92 | 1,73 | 1,82 | 0,16% | 3.323,00 |
| 30.04.2026 | 1,74 | 1,91 | 1,73 | 1,82 | 0,00% | 541,00 |
| 29.04.2026 | 1,98 | 2,02 | 1,76 | 1,82 | -9,67% | 8.862,00 |
| 28.04.2026 | 2,05 | 2,05 | 1,96 | 2,02 | 0,50% | 495,00 |
| 27.04.2026 | 2,09 | 2,09 | 1,91 | 2,01 | -2,38% | 1.063,00 |
| 24.04.2026 | 2,15 | 2,15 | 2,01 | 2,06 | -2,84% | 3.871,00 |
| 23.04.2026 | 2,00 | 2,18 | 2,00 | 2,12 | 5,96% | 9.707,00 |
| 22.04.2026 | 2,02 | 2,18 | 2,00 | 2,00 | -1,38% | 22.273,00 |
| 21.04.2026 | 2,04 | 2,10 | 1,92 | 2,02 | 2,48% | 15.343,00 |
| 20.04.2026 | 1,77 | 2,10 | 1,63 | 1,98 | 2,70% | 16.132,00 |
| 17.04.2026 | 1,93 | 2,09 | 1,91 | 1,92 | -5,60% | 4.708,00 |
| 16.04.2026 | 2,39 | 2,60 | 1,92 | 2,04 | -10,85% | 99.001,00 |
| 15.04.2026 | 1,66 | 3,00 | 1,51 | 2,29 | 46,01% | 250.349,00 |
| 14.04.2026 | 1,66 | 1,66 | 1,51 | 1,57 | -0,06% | 3.051,00 |
| 13.04.2026 | 1,50 | 1,64 | 1,46 | 1,57 | 0,06% | 602,00 |
| 10.04.2026 | 1,55 | 1,64 | 1,52 | 1,57 | 1,23% | 1.484,00 |
| 09.04.2026 | 1,66 | 1,80 | 1,55 | 1,55 | -10,38% | 14.878,00 |
| 08.04.2026 | 1,62 | 1,80 | 1,62 | 1,73 | -0,35% | 2.662,00 |
| 07.04.2026 | 1,80 | 1,80 | 1,64 | 1,73 | 4,91% | 1.996,00 |
| 02.04.2026 | 1,73 | 1,73 | 1,60 | 1,65 | 0,00% | 1.142,00 |
| 01.04.2026 | 1,71 | 1,71 | 1,60 | 1,65 | 1,85% | 912,00 |
| 31.03.2026 | 1,53 | 1,71 | 1,53 | 1,62 | 0,78% | 6.849,00 |
| 30.03.2026 | 1,50 | 1,69 | 1,50 | 1,61 | 1,26% | 4.534,00 |
| 27.03.2026 | 1,54 | 1,68 | 1,50 | 1,59 | 2,25% | 2.166,00 |
| 26.03.2026 | 1,70 | 1,70 | 1,53 | 1,55 | -0,96% | 3.126,00 |
| 25.03.2026 | 1,51 | 1,64 | 1,51 | 1,57 | 0,00% | 205,00 |
| 24.03.2026 | 1,65 | 1,65 | 1,56 | 1,57 | -0,48% | 112,00 |
| 23.03.2026 | 1,50 | 1,68 | 1,50 | 1,58 | 3,45% | 5.868,00 |
| 20.03.2026 | 1,53 | 1,53 | 1,52 | 1,52 | -0,81% | 180,00 |
| 19.03.2026 | 1,58 | 1,60 | 1,45 | 1,54 | -0,49% | 16.354,00 |
| 18.03.2026 | 1,51 | 1,60 | 1,51 | 1,54 | 1,15% | 3.460,00 |
| 17.03.2026 | 1,60 | 1,60 | 1,50 | 1,53 | -1,61% | 22.698,00 |
| 16.03.2026 | 1,50 | 1,60 | 1,50 | 1,55 | 0,00% | 2.455,00 |
| 13.03.2026 | 1,54 | 1,67 | 1,50 | 1,55 | -4,02% | 3.125,00 |
| 12.03.2026 | 1,69 | 1,69 | 1,54 | 1,62 | 1,73% | 368,00 |
| 11.03.2026 | 1,70 | 1,70 | 1,53 | 1,59 | 4,10% | 6.394,00 |
| 10.03.2026 | 1,48 | 1,69 | 1,48 | 1,53 | 0,16% | 4.033,00 |
| 09.03.2026 | 1,58 | 1,58 | 1,52 | 1,52 | -0,81% | 2.335,00 |
| 06.03.2026 | 1,43 | 1,59 | 1,43 | 1,54 | 1,66% | 484,00 |
| 05.03.2026 | 1,43 | 1,61 | 1,43 | 1,51 | -2,89% | 3.620,00 |
| 04.03.2026 | 1,44 | 1,60 | 1,44 | 1,56 | 5,25% | 3.641,00 |
| 03.03.2026 | 1,61 | 1,63 | 1,44 | 1,48 | -3,27% | 14.204,00 |
| 02.03.2026 | 1,56 | 1,64 | 1,51 | 1,53 | -6,86% | 7.873,00 |
| 27.02.2026 | 1,68 | 1,72 | 1,64 | 1,64 | 0,46% | 103,00 |
| 26.02.2026 | 1,75 | 1,83 | 1,51 | 1,63 | -1,66% | 9.100,00 |
| 25.02.2026 | 1,84 | 1,85 | 1,63 | 1,66 | -6,35% | 10.573,00 |
| 24.02.2026 | 1,81 | 1,90 | 1,75 | 1,77 | -5,09% | 9.195,00 |
| 23.02.2026 | 1,81 | 1,92 | 1,81 | 1,87 | 0,13% | 3.530,00 |
| 20.02.2026 | 1,92 | 1,92 | 1,81 | 1,87 | -0,53% | 8,00 |
| 19.02.2026 | 1,86 | 1,94 | 1,85 | 1,88 | -0,79% | 10.433,00 |
| 18.02.2026 | 1,83 | 1,96 | 1,83 | 1,89 | 0,67% | 31,00 |
| 17.02.2026 | 1,86 | 1,96 | 1,81 | 1,88 | -0,40% | 9.713,00 |
| 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 | -0,52% | 319,00 |
| 12.02.2026 | 1,82 | 1,96 | 1,82 | 1,91 | 1,74% | 3.700,00 |
| 11.02.2026 | 1,97 | 1,97 | 1,82 | 1,87 | -3,23% | 5.374,00 |
| 10.02.2026 | 1,96 | 1,97 | 1,92 | 1,94 | -0,39% | 2.976,00 |
| 09.02.2026 | 1,94 | 1,98 | 1,88 | 1,94 | 1,44% | 4.221,00 |
| 06.02.2026 | 1,86 | 1,98 | 1,86 | 1,92 | -0,39% | 903,00 |
| 05.02.2026 | 1,99 | 1,99 | 1,86 | 1,92 | -2,66% | 5.386,00 |
| 04.02.2026 | 1,98 | 1,98 | 1,85 | 1,98 | 4,08% | 6.820,00 |
| 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 | -1,10% | 4.696,00 |
| 19.01.2026 | 2,64 | 2,77 | 2,63 | 2,72 | 0,56% | 11.159,00 |
| 16.01.2026 | 2,79 | 2,79 | 2,65 | 2,70 | -0,37% | 3.504,00 |
| 15.01.2026 | 2,64 | 2,79 | 2,64 | 2,71 | 0,00% | 3.607,00 |
| 14.01.2026 | 2,74 | 2,79 | 2,62 | 2,71 | -1,63% | 3.966,00 |
| 13.01.2026 | 2,76 | 2,78 | 2,75 | 2,76 | 0,18% | 3.747,00 |
| 12.01.2026 | 2,72 | 2,80 | 2,61 | 2,75 | 3,00% | 9.506,00 |
| 09.01.2026 | 2,72 | 2,73 | 2,62 | 2,67 | 1,71% | 3.172,00 |
| 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 | 0,00% | 288,00 |
| 05.01.2026 | 2,67 | 2,74 | 2,52 | 2,68 | 1,52% | 5.661,00 |
| 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 | -1,85% | 11.525,00 |
| 23.12.2025 | 2,67 | 2,79 | 2,56 | 2,70 | 3,25% | 3.396,00 |
| 22.12.2025 | 2,58 | 2,72 | 2,57 | 2,62 | -2,61% | 8.501,00 |
| 19.12.2025 | 2,66 | 2,72 | 2,55 | 2,69 | 2,29% | 8.108,00 |
| 18.12.2025 | 2,67 | 2,67 | 2,58 | 2,63 | 2,74% | 9.040,00 |
| 17.12.2025 | 2,62 | 2,62 | 2,47 | 2,56 | -0,39% | 11.203,00 |
| 16.12.2025 | 2,79 | 2,79 | 2,51 | 2,57 | -6,39% | 6.906,00 |
| 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 | 0,00% | 59,00 |
| 09.12.2025 | 2,92 | 2,92 | 2,75 | 2,84 | -3,08% | 5.465,00 |