1,460€
-3,95%
Echtzeit-Aktienkurs AdvancedAdvT Ltd.
Bid:
Ask:
Aktienkurse zur AdvancedAdvT Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1,46 | 1,55 | 1,46 | 1,52 | -0,65% | - |
| 16.10.2024 | 1,52 | 1,60 | 1,52 | 1,53 | -2,86% | - |
| 15.10.2024 | 1,47 | 1,61 | 1,47 | 1,58 | 2,27% | - |
| 14.10.2024 | 1,53 | 1,56 | 1,52 | 1,54 | 1,32% | - |
| 11.10.2024 | 1,45 | 1,55 | 1,45 | 1,52 | -0,98% | - |
| 10.10.2024 | 1,52 | 1,55 | 1,52 | 1,54 | -0,32% | - |
| 09.10.2024 | 1,54 | 1,55 | 1,52 | 1,54 | 0,98% | - |
| 08.10.2024 | 1,44 | 1,53 | 1,44 | 1,53 | 1,67% | - |
| 07.10.2024 | 1,44 | 1,53 | 1,44 | 1,50 | -0,33% | - |
| 04.10.2024 | 1,49 | 1,53 | 1,49 | 1,51 | 0,00% | - |
| 03.10.2024 | 1,50 | 1,52 | 1,49 | 1,51 | -0,66% | - |
| 02.10.2024 | 1,53 | 1,55 | 1,48 | 1,52 | 0,33% | - |
| 01.10.2024 | 1,57 | 1,59 | 1,51 | 1,51 | -5,03% | - |
| 30.09.2024 | 1,58 | 1,59 | 1,56 | 1,59 | -0,31% | - |
| 27.09.2024 | 1,53 | 1,61 | 1,53 | 1,60 | 4,25% | - |
| 26.09.2024 | 1,46 | 1,54 | 1,46 | 1,53 | 0,00% | - |
| 25.09.2024 | 1,53 | 1,55 | 1,51 | 1,53 | -0,65% | - |
| 24.09.2024 | 1,55 | 1,56 | 1,54 | 1,54 | -0,96% | - |
| 23.09.2024 | 1,57 | 1,58 | 1,53 | 1,56 | -1,58% | - |
| 20.09.2024 | 1,57 | 1,59 | 1,57 | 1,58 | -0,32% | - |
| 19.09.2024 | 1,58 | 1,60 | 1,56 | 1,59 | 0,32% | - |
| 18.09.2024 | 1,50 | 1,59 | 1,50 | 1,58 | -0,63% | - |
| 17.09.2024 | 1,57 | 1,59 | 1,55 | 1,59 | 0,63% | - |
| 16.09.2024 | 1,54 | 1,63 | 1,54 | 1,58 | -0,63% | - |
| 13.09.2024 | 1,61 | 1,64 | 1,59 | 1,59 | -2,45% | - |
| 12.09.2024 | 1,54 | 1,63 | 1,54 | 1,63 | 0,00% | - |
| 11.09.2024 | 1,62 | 1,63 | 1,61 | 1,63 | 0,62% | - |
| 10.09.2024 | 1,61 | 1,64 | 1,61 | 1,62 | 0,00% | - |
| 09.09.2024 | 1,59 | 1,62 | 1,59 | 1,62 | -0,61% | - |
| 06.09.2024 | 1,56 | 1,65 | 1,56 | 1,63 | 0,93% | - |
| 05.09.2024 | 1,69 | 1,70 | 1,62 | 1,62 | -5,00% | - |
| 04.09.2024 | 1,56 | 1,71 | 1,56 | 1,70 | 3,66% | - |
| 03.09.2024 | 1,56 | 1,65 | 1,56 | 1,64 | -0,61% | - |
| 02.09.2024 | 1,56 | 1,65 | 1,56 | 1,65 | 0,00% | - |
| 30.08.2024 | 1,55 | 1,65 | 1,55 | 1,65 | 6,45% | - |
| 29.08.2024 | 1,59 | 1,65 | 1,55 | 1,55 | -2,82% | - |
| 28.08.2024 | 1,52 | 1,61 | 1,52 | 1,60 | -0,62% | - |
| 27.08.2024 | 1,47 | 1,61 | 1,47 | 1,61 | 3,55% | - |
| 26.08.2024 | 1,55 | 1,55 | 1,53 | 1,55 | 0,00% | - |
| 23.08.2024 | 1,46 | 1,55 | 1,46 | 1,55 | 1,97% | - |
| 22.08.2024 | 1,45 | 1,55 | 1,45 | 1,52 | -0,33% | - |
| 21.08.2024 | 1,49 | 1,57 | 1,49 | 1,53 | -2,87% | - |
| 20.08.2024 | 1,57 | 1,59 | 1,57 | 1,57 | -0,63% | - |
| 19.08.2024 | 1,50 | 1,59 | 1,50 | 1,58 | 0,64% | - |
| 16.08.2024 | 1,50 | 1,58 | 1,50 | 1,57 | -0,63% | - |
| 15.08.2024 | 1,56 | 1,58 | 1,54 | 1,58 | 1,94% | - |
| 14.08.2024 | 1,56 | 1,58 | 1,55 | 1,55 | -1,59% | - |
| 13.08.2024 | 1,61 | 1,62 | 1,57 | 1,58 | -3,96% | - |
| 12.08.2024 | 1,61 | 1,64 | 1,61 | 1,64 | 1,23% | - |
| 09.08.2024 | 1,61 | 1,63 | 1,61 | 1,62 | 0,00% | - |
| 08.08.2024 | 1,61 | 1,63 | 1,61 | 1,62 | 0,00% | - |
| 07.08.2024 | 1,60 | 1,63 | 1,60 | 1,62 | 1,89% | - |
| 06.08.2024 | 1,48 | 1,63 | 1,48 | 1,59 | 1,92% | - |
| 05.08.2024 | 1,60 | 1,61 | 1,53 | 1,56 | -3,11% | - |
| 02.08.2024 | 1,60 | 1,69 | 1,60 | 1,61 | -4,17% | - |
| 01.08.2024 | 1,70 | 1,72 | 1,67 | 1,68 | -3,72% | - |
| 31.07.2024 | 1,72 | 1,75 | 1,70 | 1,75 | 2,65% | - |
| 30.07.2024 | 1,72 | 1,73 | 1,70 | 1,70 | -2,30% | - |
| 29.07.2024 | 1,65 | 1,75 | 1,65 | 1,74 | 0,58% | - |
| 26.07.2024 | 1,72 | 1,75 | 1,72 | 1,73 | 0,58% | - |
| 25.07.2024 | 1,67 | 1,74 | 1,67 | 1,72 | -1,99% | - |
| 24.07.2024 | 1,77 | 1,78 | 1,74 | 1,76 | -1,68% | - |
| 23.07.2024 | 1,75 | 1,79 | 1,75 | 1,79 | 3,78% | - |
| 22.07.2024 | 1,65 | 1,78 | 1,65 | 1,72 | 1,47% | - |
| 19.07.2024 | 1,61 | 1,74 | 1,61 | 1,70 | 0,30% | - |
| 18.07.2024 | 1,63 | 1,70 | 1,63 | 1,69 | 0,00% | - |
| 17.07.2024 | 1,72 | 1,74 | 1,68 | 1,69 | -2,31% | - |
| 16.07.2024 | 1,68 | 1,77 | 1,68 | 1,73 | 0,00% | - |
| 15.07.2024 | 1,69 | 1,78 | 1,69 | 1,73 | -2,54% | - |
| 12.07.2024 | 1,68 | 1,82 | 1,68 | 1,78 | 0,00% | - |
| 11.07.2024 | 1,73 | 1,78 | 1,73 | 1,78 | 1,43% | - |
| 10.07.2024 | 1,65 | 1,75 | 1,65 | 1,75 | 2,34% | - |
| 09.07.2024 | 1,58 | 1,76 | 1,58 | 1,71 | 1,79% | - |
| 08.07.2024 | 1,65 | 1,68 | 1,65 | 1,68 | 1,82% | - |
| 05.07.2024 | 1,55 | 1,67 | 1,55 | 1,65 | 1,23% | - |
| 04.07.2024 | 1,51 | 1,65 | 1,51 | 1,63 | 1,87% | - |
| 03.07.2024 | 1,55 | 1,64 | 1,55 | 1,60 | -2,44% | - |
| 02.07.2024 | 1,64 | 1,64 | 1,61 | 1,64 | -0,61% | - |
| 01.07.2024 | 1,61 | 1,71 | 1,61 | 1,65 | -2,08% | - |
| 28.06.2024 | 1,63 | 1,72 | 1,63 | 1,69 | -1,75% | - |
| 27.06.2024 | 1,63 | 1,72 | 1,63 | 1,72 | 0,29% | - |
| 26.06.2024 | 1,65 | 1,74 | 1,65 | 1,71 | -0,58% | - |
| 25.06.2024 | 1,70 | 1,74 | 1,70 | 1,72 | 1,18% | - |
| 24.06.2024 | 1,65 | 1,73 | 1,65 | 1,70 | -2,30% | - |
| 21.06.2024 | 1,72 | 1,74 | 1,71 | 1,74 | 0,58% | - |
| 20.06.2024 | 1,70 | 1,74 | 1,70 | 1,73 | 1,47% | - |
| 19.06.2024 | 1,62 | 1,72 | 1,62 | 1,71 | 0,29% | - |
| 18.06.2024 | 1,62 | 1,71 | 1,62 | 1,70 | 1,80% | - |
| 17.06.2024 | 1,68 | 1,71 | 1,67 | 1,67 | -1,47% | - |
| 14.06.2024 | 1,62 | 1,72 | 1,62 | 1,70 | -0,88% | - |
| 13.06.2024 | 1,65 | 1,73 | 1,65 | 1,71 | -1,16% | - |
| 12.06.2024 | 1,65 | 1,73 | 1,65 | 1,73 | -0,57% | - |
| 11.06.2024 | 1,66 | 1,76 | 1,66 | 1,74 | 0,58% | - |
| 10.06.2024 | 1,67 | 1,76 | 1,67 | 1,73 | -0,29% | - |
| 07.06.2024 | 1,73 | 1,75 | 1,73 | 1,74 | -1,14% | - |
| 06.06.2024 | 1,75 | 1,76 | 1,73 | 1,76 | -2,50% | - |
| 05.06.2024 | 1,79 | 1,80 | 1,78 | 1,80 | 0,56% | - |
| 04.06.2024 | 1,80 | 1,81 | 1,79 | 1,79 | -0,56% | - |
| 03.06.2024 | 1,79 | 1,82 | 1,78 | 1,80 | -0,28% | - |
| 31.05.2024 | 1,65 | 1,81 | 1,65 | 1,81 | 8,41% | - |