2,555€
-2,48%
Echtzeit-Aktienkurs Advanced Blockchain AG
Bid:
Ask:
Aktienkurse zur Advanced Blockchain AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.02.2025 | 3,17 | 3,32 | 2,93 | 3,19 | 1,27% | 10.556,00 |
| 26.02.2025 | 3,18 | 3,33 | 2,89 | 3,15 | 0,80% | 16.211,00 |
| 25.02.2025 | 3,73 | 3,73 | 3,03 | 3,12 | -11,24% | 27.058,00 |
| 24.02.2025 | 3,36 | 3,73 | 3,23 | 3,52 | 5,08% | 9.497,00 |
| 21.02.2025 | 3,54 | 3,54 | 3,21 | 3,35 | -2,76% | 4.896,00 |
| 20.02.2025 | 3,17 | 3,53 | 3,01 | 3,44 | 8,01% | 31.129,00 |
| 19.02.2025 | 3,37 | 3,45 | 3,02 | 3,19 | -4,93% | 17.326,00 |
| 18.02.2025 | 3,48 | 3,59 | 3,25 | 3,35 | -5,50% | 14.807,00 |
| 17.02.2025 | 3,55 | 3,75 | 3,33 | 3,55 | 2,46% | 8.926,00 |
| 14.02.2025 | 3,60 | 3,72 | 3,14 | 3,46 | -1,70% | 27.909,00 |
| 13.02.2025 | 3,77 | 3,79 | 3,49 | 3,52 | -7,12% | 22.095,00 |
| 12.02.2025 | 3,96 | 4,01 | 3,69 | 3,79 | -4,89% | 16.914,00 |
| 11.02.2025 | 4,06 | 4,12 | 3,92 | 3,99 | -1,73% | 917,00 |
| 10.02.2025 | 3,97 | 4,18 | 3,89 | 4,06 | 3,58% | 8.974,00 |
| 07.02.2025 | 4,27 | 4,35 | 3,51 | 3,92 | -8,53% | 24.784,00 |
| 06.02.2025 | 4,34 | 4,40 | 4,19 | 4,28 | -1,72% | 3.245,00 |
| 05.02.2025 | 4,38 | 4,46 | 4,25 | 4,36 | 0,00% | 3.851,00 |
| 04.02.2025 | 4,40 | 4,46 | 4,25 | 4,36 | 0,23% | 6.174,00 |
| 03.02.2025 | 4,50 | 4,50 | 4,07 | 4,35 | -7,65% | 19.887,00 |
| 31.01.2025 | 4,71 | 4,81 | 4,61 | 4,71 | 0,00% | 6.106,00 |
| 30.01.2025 | 4,77 | 4,87 | 4,61 | 4,71 | -1,26% | 13.703,00 |
| 29.01.2025 | 4,79 | 4,88 | 4,66 | 4,77 | -0,10% | 5.256,00 |
| 28.01.2025 | 4,78 | 4,89 | 4,66 | 4,77 | 0,32% | 5.300,00 |
| 27.01.2025 | 4,81 | 4,85 | 4,66 | 4,76 | -2,96% | 14.028,00 |
| 24.01.2025 | 4,89 | 4,99 | 4,79 | 4,90 | 0,31% | 5.549,00 |
| 23.01.2025 | 4,90 | 4,99 | 4,79 | 4,89 | -0,20% | 3.957,00 |
| 22.01.2025 | 4,95 | 5,10 | 4,79 | 4,90 | -1,21% | 1.734,00 |
| 21.01.2025 | 4,89 | 5,02 | 4,71 | 4,96 | 1,02% | 5.495,00 |
| 20.01.2025 | 4,85 | 5,14 | 4,71 | 4,91 | -2,87% | 13.223,00 |
| 17.01.2025 | 4,85 | 5,14 | 4,68 | 5,05 | 3,91% | 8.745,00 |
| 16.01.2025 | 5,02 | 5,02 | 4,74 | 4,86 | -1,12% | 7.304,00 |
| 15.01.2025 | 4,74 | 5,00 | 4,62 | 4,92 | 3,80% | 11.776,00 |