1,880€
1,08%
Echtzeit-Aktienkurs AdvancedAdvT Ltd.
Bid:
Ask:
Aktienkurse zur AdvancedAdvT Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,81 | 1,88 | 1,81 | 1,88 | 1,08% | - |
| 13.03.2025 | 1,90 | 1,92 | 1,85 | 1,86 | -2,62% | - |
| 12.03.2025 | 1,80 | 1,95 | 1,80 | 1,91 | 0,53% | - |
| 11.03.2025 | 1,78 | 1,92 | 1,78 | 1,90 | 2,70% | - |
| 10.03.2025 | 1,91 | 1,96 | 1,83 | 1,85 | -4,39% | - |
| 07.03.2025 | 1,82 | 1,94 | 1,79 | 1,94 | 4,59% | - |
| 06.03.2025 | 1,84 | 1,94 | 1,82 | 1,85 | -5,37% | - |
| 05.03.2025 | 1,86 | 1,96 | 1,86 | 1,96 | 1,30% | - |
| 04.03.2025 | 1,87 | 1,98 | 1,87 | 1,93 | 0,78% | - |
| 03.03.2025 | 1,94 | 1,96 | 1,92 | 1,92 | -1,29% | - |
| 28.02.2025 | 1,93 | 2,01 | 1,91 | 1,94 | -5,13% | - |
| 27.02.2025 | 2,00 | 2,05 | 1,99 | 2,05 | 2,76% | - |
| 26.02.2025 | 1,93 | 2,04 | 1,93 | 1,99 | 3,92% | - |
| 25.02.2025 | 1,99 | 2,00 | 1,92 | 1,92 | -5,43% | - |
| 24.02.2025 | 1,92 | 2,03 | 1,92 | 2,03 | 0,50% | - |
| 21.02.2025 | 1,93 | 2,04 | 1,93 | 2,02 | 3,07% | - |
| 20.02.2025 | 1,68 | 2,04 | 1,68 | 1,96 | 11,08% | - |
| 19.02.2025 | 1,75 | 1,78 | 1,73 | 1,76 | -0,56% | - |
| 18.02.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 1,72% | - |
| 17.02.2025 | 1,70 | 1,77 | 1,70 | 1,74 | -2,25% | - |
| 14.02.2025 | 1,77 | 1,79 | 1,74 | 1,78 | 1,71% | - |
| 13.02.2025 | 1,80 | 1,82 | 1,75 | 1,75 | -3,85% | - |
| 12.02.2025 | 1,80 | 1,82 | 1,80 | 1,82 | 0,00% | - |
| 11.02.2025 | 1,80 | 1,84 | 1,80 | 1,82 | 2,25% | - |
| 10.02.2025 | 1,81 | 1,82 | 1,78 | 1,78 | -3,00% | - |
| 07.02.2025 | 1,74 | 1,84 | 1,74 | 1,84 | 6,07% | - |
| 06.02.2025 | 1,74 | 1,76 | 1,73 | 1,73 | -2,81% | - |
| 05.02.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 0,00% | - |
| 04.02.2025 | 1,68 | 1,78 | 1,68 | 1,78 | 0,85% | - |
| 03.02.2025 | 1,70 | 1,77 | 1,70 | 1,77 | 0,28% | - |
| 31.01.2025 | 1,77 | 1,78 | 1,76 | 1,76 | 0,57% | - |
| 30.01.2025 | 1,76 | 1,79 | 1,75 | 1,75 | -1,69% | - |
| 29.01.2025 | 1,69 | 1,78 | 1,69 | 1,78 | 2,59% | - |
| 28.01.2025 | 1,69 | 1,78 | 1,69 | 1,74 | -1,42% | - |
| 27.01.2025 | 1,69 | 1,78 | 1,69 | 1,76 | -0,56% | - |
| 24.01.2025 | 1,75 | 1,78 | 1,75 | 1,77 | 0,28% | - |
| 23.01.2025 | 1,78 | 1,80 | 1,75 | 1,77 | -1,94% | - |
| 22.01.2025 | 1,71 | 1,80 | 1,71 | 1,80 | 2,27% | - |
| 21.01.2025 | 1,76 | 1,80 | 1,76 | 1,76 | 0,00% | - |
| 20.01.2025 | 1,70 | 1,79 | 1,70 | 1,76 | -0,56% | - |
| 17.01.2025 | 1,70 | 1,79 | 1,70 | 1,77 | 0,00% | - |
| 16.01.2025 | 1,72 | 1,79 | 1,72 | 1,77 | 1,43% | - |
| 15.01.2025 | 1,62 | 1,76 | 1,62 | 1,75 | 2,05% | - |
| 14.01.2025 | 1,74 | 1,81 | 1,69 | 1,71 | -6,56% | - |
| 13.01.2025 | 1,75 | 1,83 | 1,75 | 1,83 | 3,98% | - |
| 10.01.2025 | 1,69 | 1,78 | 1,69 | 1,76 | 0,00% | - |
| 09.01.2025 | 1,82 | 1,84 | 1,76 | 1,76 | -4,86% | - |
| 08.01.2025 | 1,74 | 1,85 | 1,74 | 1,85 | 1,09% | - |
| 07.01.2025 | 1,77 | 1,86 | 1,77 | 1,83 | -1,61% | - |
| 06.01.2025 | 1,83 | 1,91 | 1,83 | 1,86 | -0,80% | - |
| 03.01.2025 | 1,87 | 1,93 | 1,87 | 1,88 | 1,35% | - |
| 02.01.2025 | 1,90 | 1,91 | 1,85 | 1,85 | 2,21% | - |
| 30.12.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,84% | - |
| 27.12.2024 | 1,80 | 1,83 | 1,80 | 1,80 | 1,41% | - |
| 23.12.2024 | 1,73 | 1,80 | 1,73 | 1,77 | 1,72% | - |
| 20.12.2024 | 1,68 | 1,77 | 1,68 | 1,74 | -2,25% | - |
| 19.12.2024 | 1,79 | 1,80 | 1,73 | 1,78 | 0,00% | - |
| 18.12.2024 | 1,78 | 1,81 | 1,77 | 1,78 | -1,39% | - |
| 17.12.2024 | 1,71 | 1,81 | 1,71 | 1,81 | 0,28% | - |
| 16.12.2024 | 1,64 | 1,85 | 1,64 | 1,80 | 4,65% | - |
| 13.12.2024 | 1,72 | 1,74 | 1,71 | 1,72 | -0,58% | - |
| 12.12.2024 | 1,66 | 1,75 | 1,66 | 1,73 | 1,17% | - |
| 11.12.2024 | 1,66 | 1,75 | 1,66 | 1,71 | 0,00% | - |
| 10.12.2024 | 1,68 | 1,76 | 1,68 | 1,71 | -3,66% | - |
| 09.12.2024 | 1,75 | 1,79 | 1,75 | 1,78 | 1,43% | - |
| 06.12.2024 | 1,69 | 1,77 | 1,69 | 1,75 | 4,17% | - |
| 05.12.2024 | 1,62 | 1,71 | 1,62 | 1,68 | -1,75% | - |
| 04.12.2024 | 1,62 | 1,72 | 1,62 | 1,71 | 1,79% | - |
| 03.12.2024 | 1,69 | 1,71 | 1,68 | 1,68 | -1,47% | - |
| 02.12.2024 | 1,62 | 1,71 | 1,62 | 1,71 | 0,89% | - |
| 29.11.2024 | 1,68 | 1,71 | 1,68 | 1,69 | 1,20% | - |
| 28.11.2024 | 1,68 | 1,70 | 1,67 | 1,67 | -2,62% | - |
| 27.11.2024 | 1,61 | 1,72 | 1,61 | 1,72 | 1,18% | - |
| 26.11.2024 | 1,61 | 1,70 | 1,61 | 1,70 | 0,89% | - |
| 25.11.2024 | 1,58 | 1,70 | 1,58 | 1,68 | 1,82% | - |
| 22.11.2024 | 1,68 | 1,69 | 1,65 | 1,65 | -1,79% | - |
| 21.11.2024 | 1,61 | 1,70 | 1,61 | 1,68 | -1,18% | - |
| 20.11.2024 | 1,61 | 1,71 | 1,61 | 1,70 | 1,80% | - |
| 19.11.2024 | 1,68 | 1,70 | 1,67 | 1,67 | -1,47% | - |
| 18.11.2024 | 1,68 | 1,71 | 1,67 | 1,70 | 1,50% | - |
| 15.11.2024 | 1,64 | 1,72 | 1,64 | 1,67 | -2,91% | - |
| 14.11.2024 | 1,54 | 1,78 | 1,54 | 1,72 | 5,52% | - |
| 13.11.2024 | 1,54 | 1,64 | 1,52 | 1,63 | 1,24% | - |
| 12.11.2024 | 1,55 | 1,63 | 1,55 | 1,61 | -1,53% | - |
| 11.11.2024 | 1,63 | 1,65 | 1,62 | 1,64 | -0,91% | - |
| 08.11.2024 | 1,54 | 1,66 | 1,54 | 1,65 | 2,48% | - |
| 07.11.2024 | 1,65 | 1,65 | 1,61 | 1,61 | -1,83% | - |
| 06.11.2024 | 1,56 | 1,67 | 1,56 | 1,64 | 0,00% | - |
| 05.11.2024 | 1,54 | 1,65 | 1,54 | 1,64 | 5,81% | - |
| 04.11.2024 | 1,54 | 1,56 | 1,54 | 1,55 | -0,32% | - |
| 01.11.2024 | 1,53 | 1,56 | 1,53 | 1,56 | 1,63% | - |
| 31.10.2024 | 1,50 | 1,57 | 1,50 | 1,53 | -3,16% | - |
| 30.10.2024 | 1,50 | 1,62 | 1,50 | 1,58 | 3,27% | - |
| 29.10.2024 | 1,53 | 1,55 | 1,51 | 1,53 | 1,32% | - |
| 28.10.2024 | 1,46 | 1,55 | 1,46 | 1,51 | -2,27% | - |
| 25.10.2024 | 1,44 | 1,56 | 1,44 | 1,55 | 2,32% | - |
| 24.10.2024 | 1,44 | 1,54 | 1,44 | 1,51 | 0,67% | - |
| 23.10.2024 | 1,47 | 1,50 | 1,47 | 1,50 | 0,67% | - |
| 22.10.2024 | 1,40 | 1,50 | 1,40 | 1,49 | 2,41% | - |
| 21.10.2024 | 1,48 | 1,50 | 1,46 | 1,46 | -2,02% | - |