0,103$
-3,74%
Echtzeit-Aktienkurs Advent Technologies Holdings
Bid:
Ask:
Aktienkurse zur Advent Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 2,93 | 3,24 | 2,92 | 3,19 | 10,38% | 229.695,00 |
| 15.09.2025 | 2,88 | 3,00 | 2,75 | 2,89 | -3,34% | 281.887,00 |
| 12.09.2025 | 3,07 | 3,18 | 2,95 | 2,99 | -2,92% | 122.503,00 |
| 11.09.2025 | 2,95 | 3,24 | 2,81 | 3,08 | 4,41% | 282.481,00 |
| 10.09.2025 | 3,15 | 3,34 | 2,95 | 2,95 | -6,65% | 297.305,00 |
| 09.09.2025 | 3,14 | 3,33 | 2,80 | 3,16 | -2,47% | 2.870.477,00 |
| 08.09.2025 | 3,34 | 3,51 | 3,20 | 3,24 | -2,99% | 204.113,00 |
| 05.09.2025 | 3,14 | 3,45 | 3,14 | 3,34 | -44,61% | 160.896,00 |
| 13.12.2024 | 6,50 | 6,50 | 6,00 | 6,03 | -7,23% | 18.836,00 |
| 12.12.2024 | 6,21 | 6,50 | 6,13 | 6,50 | 1,56% | 25.736,00 |
| 11.12.2024 | 6,25 | 6,47 | 5,93 | 6,40 | 5,26% | 24.583,00 |
| 10.12.2024 | 6,10 | 6,30 | 5,79 | 6,08 | -1,14% | 17.410,00 |
| 09.12.2024 | 6,40 | 6,40 | 5,91 | 6,15 | -0,16% | 33.060,00 |
| 06.12.2024 | 5,83 | 6,77 | 5,41 | 6,16 | 9,03% | 74.679,00 |
| 05.12.2024 | 5,01 | 5,95 | 5,00 | 5,65 | 9,07% | 66.098,00 |
| 04.12.2024 | 4,74 | 5,34 | 4,70 | 5,18 | 7,25% | 45.342,00 |
| 03.12.2024 | 4,40 | 4,95 | 4,07 | 4,83 | 0,63% | 96.464,00 |
| 02.12.2024 | 4,88 | 5,02 | 4,43 | 4,80 | -2,04% | 73.968,00 |
| 29.11.2024 | 5,28 | 5,35 | 4,61 | 4,90 | -7,72% | 45.941,00 |
| 27.11.2024 | 5,11 | 5,37 | 5,10 | 5,31 | 4,32% | 57.151,00 |
| 26.11.2024 | 6,42 | 6,78 | 4,85 | 5,09 | -21,57% | 121.766,00 |
| 25.11.2024 | 7,40 | 7,48 | 5,51 | 6,49 | -11,10% | 119.587,00 |
| 22.11.2024 | 7,68 | 7,90 | 6,82 | 7,30 | 5,64% | 130.915,00 |
| 20.11.2024 | 6,26 | 7,06 | 6,01 | 6,91 | 10,91% | 76.924,00 |
| 19.11.2024 | 6,20 | 6,34 | 5,82 | 6,23 | -0,32% | 62.240,00 |
| 18.11.2024 | 6,01 | 6,26 | 4,87 | 6,25 | 2,97% | 234.433,00 |
| 15.11.2024 | 7,02 | 7,03 | 5,78 | 6,07 | -16,51% | 132.438,00 |
| 14.11.2024 | 7,70 | 8,19 | 6,31 | 7,27 | -4,09% | 219.597,00 |
| 13.11.2024 | 7,29 | 8,79 | 7,08 | 7,58 | 7,67% | 430.487,00 |
| 12.11.2024 | 4,95 | 7,88 | 4,76 | 7,04 | 40,32% | 1.654.500,00 |
| 11.11.2024 | 3,77 | 5,90 | 3,45 | 5,02 | 40,53% | 789.140,00 |
| 08.11.2024 | 3,69 | 3,90 | 3,50 | 3,57 | -7,27% | 162.526,00 |
| 07.11.2024 | 3,12 | 4,10 | 3,12 | 3,85 | 17,74% | 347.680,00 |
| 06.11.2024 | 3,43 | 3,54 | 3,20 | 3,27 | -8,15% | 343.255,00 |
| 05.11.2024 | 3,23 | 3,71 | 3,10 | 3,56 | 6,27% | 1.406.019,00 |
| 04.11.2024 | 4,23 | 4,32 | 2,86 | 3,35 | 76,32% | 66.854.558,00 |
| 01.11.2024 | 2,17 | 2,20 | 1,82 | 1,90 | -20,17% | 139.831,00 |
| 31.10.2024 | 1,78 | 2,76 | 1,72 | 2,38 | 33,71% | 1.270.675,00 |
| 30.10.2024 | 1,77 | 1,80 | 1,74 | 1,78 | 1,14% | 11.200,00 |
| 29.10.2024 | 1,80 | 1,92 | 1,76 | 1,76 | -4,35% | 17.579,00 |
| 28.10.2024 | 1,97 | 1,98 | 1,84 | 1,84 | -3,66% | 20.118,00 |
| 25.10.2024 | 1,89 | 1,98 | 1,88 | 1,91 | -1,04% | 15.557,00 |
| 24.10.2024 | 1,81 | 1,98 | 1,75 | 1,93 | 5,46% | 61.060,00 |
| 23.10.2024 | 1,87 | 1,90 | 1,77 | 1,83 | -2,14% | 4.222,00 |
| 22.10.2024 | 1,86 | 1,90 | 1,77 | 1,87 | 2,75% | 19.273,00 |
| 21.10.2024 | 1,84 | 1,87 | 1,76 | 1,82 | -1,09% | 25.225,00 |
| 18.10.2024 | 1,73 | 1,88 | 1,73 | 1,84 | 6,98% | 15.317,00 |
| 17.10.2024 | 1,76 | 2,17 | 1,71 | 1,72 | -1,71% | 57.425,00 |
| 16.10.2024 | 1,82 | 1,83 | 1,71 | 1,75 | 0,00% | 8.134,00 |
| 15.10.2024 | 1,99 | 1,99 | 1,74 | 1,75 | -6,42% | 34.608,00 |
| 14.10.2024 | 1,86 | 1,96 | 1,83 | 1,87 | -2,60% | 12.001,00 |
| 11.10.2024 | 1,85 | 1,93 | 1,79 | 1,92 | 3,46% | 23.110,00 |
| 10.10.2024 | 1,87 | 1,96 | 1,83 | 1,86 | 0,31% | 10.708,00 |
| 09.10.2024 | 1,90 | 1,90 | 1,85 | 1,85 | -1,60% | 4.997,00 |
| 08.10.2024 | 1,80 | 1,94 | 1,80 | 1,88 | 4,44% | 16.438,00 |
| 07.10.2024 | 1,85 | 1,85 | 1,75 | 1,80 | -2,70% | 16.396,00 |
| 04.10.2024 | 1,88 | 1,93 | 1,75 | 1,85 | -0,54% | 45.457,00 |
| 03.10.2024 | 1,99 | 2,00 | 1,85 | 1,86 | -6,53% | 35.409,00 |
| 02.10.2024 | 2,06 | 2,14 | 1,95 | 1,99 | -4,33% | 20.092,00 |
| 01.10.2024 | 2,16 | 2,28 | 2,08 | 2,08 | -3,70% | 15.370,00 |
| 30.09.2024 | 2,14 | 2,17 | 2,06 | 2,16 | 2,86% | 21.054,00 |
| 27.09.2024 | 2,07 | 2,15 | 1,99 | 2,10 | 6,60% | 13.827,00 |
| 26.09.2024 | 2,04 | 2,37 | 1,97 | 1,97 | 1,03% | 68.036,00 |
| 25.09.2024 | 2,02 | 2,10 | 1,95 | 1,95 | -3,47% | 36.725,00 |
| 24.09.2024 | 2,26 | 2,35 | 1,95 | 2,02 | -10,62% | 78.232,00 |
| 23.09.2024 | 3,00 | 3,00 | 2,17 | 2,26 | -28,03% | 60.446,00 |
| 20.09.2024 | 3,29 | 3,34 | 2,83 | 3,14 | -8,19% | 42.009,00 |
| 19.09.2024 | 2,76 | 3,43 | 2,66 | 3,42 | 21,71% | 76.170,00 |
| 18.09.2024 | 2,24 | 2,90 | 2,24 | 2,81 | 30,70% | 110.044,00 |
| 17.09.2024 | 2,06 | 2,22 | 2,00 | 2,15 | 6,44% | 36.113,00 |
| 16.09.2024 | 2,01 | 2,19 | 1,90 | 2,02 | -0,98% | 42.905,00 |
| 13.09.2024 | 1,94 | 2,07 | 1,94 | 2,04 | 6,25% | 17.524,00 |
| 12.09.2024 | 1,95 | 1,96 | 1,89 | 1,92 | -1,54% | 19.885,00 |
| 11.09.2024 | 2,08 | 2,08 | 1,93 | 1,95 | -8,02% | 29.145,00 |
| 10.09.2024 | 1,93 | 2,17 | 1,93 | 2,12 | 9,84% | 19.409,00 |
| 09.09.2024 | 2,23 | 2,25 | 1,86 | 1,93 | -8,96% | 21.226,00 |
| 06.09.2024 | 2,58 | 2,58 | 1,98 | 2,12 | -16,54% | 54.645,00 |
| 05.09.2024 | 2,72 | 2,75 | 2,54 | 2,54 | -1,55% | 6.665,00 |
| 04.09.2024 | 2,57 | 2,62 | 2,57 | 2,58 | 3,23% | 4.414,00 |
| 03.09.2024 | 3,00 | 3,00 | 2,44 | 2,50 | -16,69% | 41.568,00 |
| 30.08.2024 | 2,93 | 3,04 | 2,93 | 3,00 | 1,35% | 1.905,00 |
| 29.08.2024 | 3,01 | 3,09 | 2,94 | 2,96 | 3,14% | 7.321,00 |
| 28.08.2024 | 3,30 | 3,57 | 2,80 | 2,87 | -8,48% | 15.373,00 |
| 27.08.2024 | 3,35 | 3,35 | 3,14 | 3,14 | -5,83% | 4.492,00 |
| 26.08.2024 | 3,17 | 3,37 | 3,17 | 3,33 | 3,10% | 7.045,00 |
| 23.08.2024 | 3,29 | 3,30 | 3,23 | 3,23 | -2,12% | 5.388,00 |
| 22.08.2024 | 3,31 | 3,38 | 3,26 | 3,30 | 2,48% | 7.906,00 |
| 21.08.2024 | 3,00 | 3,59 | 3,00 | 3,22 | 11,03% | 37.766,00 |
| 20.08.2024 | 2,96 | 3,23 | 2,85 | 2,90 | -2,03% | 17.673,00 |
| 19.08.2024 | 3,20 | 3,30 | 2,96 | 2,96 | -7,79% | 13.837,00 |
| 16.08.2024 | 3,02 | 3,34 | 3,02 | 3,21 | 3,88% | 17.504,00 |
| 15.08.2024 | 3,00 | 3,46 | 3,00 | 3,09 | 3,34% | 18.662,00 |
| 14.08.2024 | 3,08 | 3,24 | 2,82 | 2,99 | -7,72% | 29.270,00 |
| 13.08.2024 | 3,21 | 3,43 | 3,07 | 3,24 | -3,28% | 8.650,00 |
| 12.08.2024 | 3,01 | 3,35 | 3,01 | 3,35 | 9,12% | 10.612,00 |
| 09.08.2024 | 3,33 | 3,34 | 3,07 | 3,07 | -9,97% | 12.587,00 |
| 08.08.2024 | 3,32 | 3,45 | 3,32 | 3,41 | 7,91% | 7.134,00 |
| 07.08.2024 | 3,88 | 4,04 | 3,16 | 3,16 | -21,00% | 19.260,00 |
| 06.08.2024 | 4,18 | 4,37 | 4,00 | 4,00 | -2,44% | 9.572,00 |
| 05.08.2024 | 3,94 | 4,29 | 3,86 | 4,10 | -6,82% | 22.201,00 |