2,240€
0,90%
Echtzeit-Aktienkurs AdvancedAdvT Ltd.
Bid:
Ask:
Aktienkurse zur AdvancedAdvT Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,31 | 2,35 | 2,29 | 2,31 | 0,87% | - |
| 21.08.2025 | 2,33 | 2,33 | 2,29 | 2,29 | -1,72% | - |
| 20.08.2025 | 2,33 | 2,34 | 2,30 | 2,33 | 0,87% | - |
| 19.08.2025 | 2,40 | 2,40 | 2,31 | 2,31 | -1,70% | - |
| 18.08.2025 | 2,30 | 2,40 | 2,30 | 2,35 | -2,08% | - |
| 15.08.2025 | 2,47 | 2,47 | 2,37 | 2,40 | -1,23% | - |
| 14.08.2025 | 2,38 | 2,50 | 2,35 | 2,43 | 2,53% | - |
| 13.08.2025 | 2,34 | 2,37 | 2,34 | 2,37 | -2,47% | - |
| 12.08.2025 | 2,46 | 2,46 | 2,40 | 2,43 | 0,00% | - |
| 11.08.2025 | 2,42 | 2,45 | 2,39 | 2,43 | 0,00% | - |
| 08.08.2025 | 2,39 | 2,43 | 2,35 | 2,43 | 1,25% | - |
| 07.08.2025 | 2,23 | 2,42 | 2,21 | 2,40 | 8,60% | - |
| 06.08.2025 | 2,23 | 2,23 | 2,21 | 2,21 | -1,78% | - |
| 05.08.2025 | 2,21 | 2,27 | 2,18 | 2,25 | 4,17% | - |
| 04.08.2025 | 2,19 | 2,21 | 2,16 | 2,16 | -0,46% | - |
| 01.08.2025 | 2,28 | 2,28 | 2,17 | 2,17 | -2,69% | - |
| 31.07.2025 | 2,28 | 2,28 | 2,23 | 2,23 | -0,89% | - |
| 30.07.2025 | 2,19 | 2,30 | 2,17 | 2,25 | 4,65% | - |
| 29.07.2025 | 2,25 | 2,25 | 2,15 | 2,15 | -3,59% | - |
| 28.07.2025 | 2,10 | 2,28 | 2,10 | 2,23 | -2,19% | - |
| 25.07.2025 | 2,23 | 2,28 | 2,23 | 2,28 | 0,88% | - |
| 24.07.2025 | 2,16 | 2,27 | 2,14 | 2,26 | 6,10% | - |
| 23.07.2025 | 2,15 | 2,16 | 2,12 | 2,13 | 0,47% | - |
| 22.07.2025 | 2,12 | 2,18 | 2,11 | 2,12 | 0,47% | - |
| 21.07.2025 | 2,21 | 2,21 | 2,09 | 2,11 | -4,95% | - |
| 18.07.2025 | 2,13 | 2,25 | 2,11 | 2,22 | 6,22% | - |
| 17.07.2025 | 2,11 | 2,14 | 2,07 | 2,09 | -0,71% | - |
| 16.07.2025 | 2,11 | 2,12 | 2,07 | 2,11 | 2,43% | - |
| 15.07.2025 | 1,96 | 2,11 | 1,95 | 2,06 | 5,38% | - |
| 14.07.2025 | 2,02 | 2,02 | 1,95 | 1,95 | -1,02% | - |
| 11.07.2025 | 2,00 | 2,00 | 1,94 | 1,97 | 0,77% | - |
| 10.07.2025 | 2,00 | 2,00 | 1,96 | 1,96 | -1,01% | - |
| 09.07.2025 | 2,00 | 2,02 | 1,96 | 1,98 | 0,25% | - |
| 08.07.2025 | 1,94 | 2,01 | 1,92 | 1,97 | 3,68% | - |
| 07.07.2025 | 1,88 | 1,96 | 1,85 | 1,90 | 2,15% | - |
| 04.07.2025 | 1,88 | 1,90 | 1,85 | 1,86 | 0,00% | - |
| 03.07.2025 | 1,88 | 1,88 | 1,84 | 1,86 | 0,27% | - |
| 02.07.2025 | 1,91 | 1,94 | 1,85 | 1,86 | -0,80% | - |
| 01.07.2025 | 1,95 | 1,96 | 1,87 | 1,87 | -2,09% | - |
| 30.06.2025 | 1,96 | 2,02 | 1,91 | 1,91 | -1,29% | - |
| 27.06.2025 | 1,87 | 1,96 | 1,87 | 1,94 | 0,00% | - |
| 26.06.2025 | 2,00 | 2,02 | 1,94 | 1,94 | -3,97% | - |
| 25.06.2025 | 2,02 | 2,02 | 1,99 | 2,02 | 1,00% | - |
| 24.06.2025 | 2,02 | 2,02 | 1,99 | 2,00 | -0,99% | - |
| 23.06.2025 | 2,04 | 2,10 | 1,96 | 2,02 | -3,82% | - |
| 20.06.2025 | 1,98 | 2,10 | 1,98 | 2,10 | 0,96% | - |
| 19.06.2025 | 2,04 | 2,08 | 2,02 | 2,08 | 2,98% | - |
| 18.06.2025 | 1,99 | 2,04 | 1,99 | 2,02 | 1,26% | - |
| 17.06.2025 | 1,96 | 2,02 | 1,94 | 1,99 | 2,84% | - |
| 16.06.2025 | 1,96 | 1,96 | 1,92 | 1,94 | -1,28% | - |
| 13.06.2025 | 1,96 | 1,99 | 1,89 | 1,96 | 2,08% | - |
| 12.06.2025 | 1,91 | 1,96 | 1,89 | 1,92 | 0,00% | - |
| 11.06.2025 | 2,01 | 2,04 | 1,92 | 1,92 | -4,71% | - |
| 10.06.2025 | 1,95 | 2,05 | 1,95 | 2,02 | -1,47% | - |
| 09.06.2025 | 1,95 | 2,05 | 1,95 | 2,05 | 1,49% | - |
| 06.06.2025 | 2,04 | 2,10 | 2,01 | 2,02 | -1,47% | - |
| 05.06.2025 | 1,92 | 2,07 | 1,90 | 2,05 | 8,49% | - |
| 04.06.2025 | 1,96 | 1,96 | 1,89 | 1,89 | -2,33% | - |
| 03.06.2025 | 1,92 | 1,95 | 1,89 | 1,93 | 1,85% | - |
| 02.06.2025 | 1,87 | 1,93 | 1,87 | 1,90 | 0,80% | - |
| 30.05.2025 | 1,85 | 1,89 | 1,85 | 1,88 | 1,08% | - |
| 29.05.2025 | 1,88 | 1,88 | 1,84 | 1,86 | -1,06% | - |
| 28.05.2025 | 1,88 | 1,88 | 1,85 | 1,88 | 0,27% | - |
| 27.05.2025 | 1,78 | 1,88 | 1,78 | 1,88 | 1,35% | - |
| 26.05.2025 | 1,85 | 1,88 | 1,84 | 1,85 | 0,00% | - |
| 23.05.2025 | 1,77 | 1,89 | 1,77 | 1,85 | -0,80% | - |
| 22.05.2025 | 1,77 | 1,87 | 1,77 | 1,87 | 1,91% | - |
| 21.05.2025 | 1,84 | 1,88 | 1,83 | 1,83 | -1,88% | - |
| 20.05.2025 | 1,77 | 1,89 | 1,70 | 1,87 | 1,91% | - |
| 19.05.2025 | 1,77 | 1,86 | 1,77 | 1,83 | -1,08% | - |
| 16.05.2025 | 1,77 | 1,88 | 1,77 | 1,85 | 1,09% | - |
| 15.05.2025 | 1,84 | 1,86 | 1,83 | 1,83 | -1,08% | - |
| 14.05.2025 | 1,77 | 1,86 | 1,77 | 1,85 | 1,09% | - |
| 13.05.2025 | 1,84 | 1,86 | 1,83 | 1,83 | -0,54% | - |
| 12.05.2025 | 1,81 | 1,87 | 1,80 | 1,84 | 3,37% | - |
| 09.05.2025 | 1,76 | 1,85 | 1,76 | 1,78 | -4,56% | - |
| 08.05.2025 | 1,83 | 1,87 | 1,82 | 1,87 | 3,32% | - |
| 07.05.2025 | 1,82 | 1,85 | 1,81 | 1,81 | -0,82% | - |
| 06.05.2025 | 1,72 | 1,86 | 1,72 | 1,82 | 1,68% | - |
| 05.05.2025 | 1,81 | 1,81 | 1,79 | 1,79 | -1,65% | - |
| 02.05.2025 | 1,79 | 1,82 | 1,79 | 1,82 | 0,00% | - |
| 30.04.2025 | 1,84 | 1,85 | 1,82 | 1,82 | -0,55% | - |
| 29.04.2025 | 1,77 | 1,87 | 1,77 | 1,83 | 3,68% | - |
| 28.04.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 0,28% | - |
| 25.04.2025 | 1,76 | 1,79 | 1,66 | 1,76 | 1,15% | - |
| 24.04.2025 | 1,75 | 1,78 | 1,74 | 1,74 | -1,14% | - |
| 23.04.2025 | 1,75 | 1,78 | 1,75 | 1,76 | 0,57% | - |
| 22.04.2025 | 1,67 | 1,77 | 1,67 | 1,75 | 0,57% | - |
| 17.04.2025 | 1,68 | 1,79 | 1,68 | 1,74 | 0,00% | - |
| 16.04.2025 | 1,75 | 1,77 | 1,74 | 1,74 | -0,57% | - |
| 15.04.2025 | 1,74 | 1,78 | 1,74 | 1,75 | 0,57% | - |
| 14.04.2025 | 1,73 | 1,75 | 1,73 | 1,74 | 1,16% | - |
| 11.04.2025 | 1,73 | 1,77 | 1,72 | 1,72 | -1,15% | - |
| 10.04.2025 | 1,64 | 1,78 | 1,64 | 1,74 | 5,78% | - |
| 09.04.2025 | 1,63 | 1,65 | 1,60 | 1,65 | 0,92% | - |
| 08.04.2025 | 1,60 | 1,66 | 1,60 | 1,63 | 3,16% | - |
| 07.04.2025 | 1,64 | 1,66 | 1,50 | 1,58 | -4,24% | - |
| 04.04.2025 | 1,74 | 1,76 | 1,62 | 1,65 | -7,56% | - |
| 03.04.2025 | 1,82 | 1,83 | 1,77 | 1,79 | -3,25% | - |
| 02.04.2025 | 1,88 | 1,89 | 1,82 | 1,85 | -1,34% | - |