1,760€
2,33%
Echtzeit-Aktienkurs ADVANCEDADVT LTD. ORD NPV
Bid:
Ask:
Aktienkurse zur ADVANCEDADVT LTD. ORD NPV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,79 | 1,80 | 1,76 | 1,76 | -1,40% | - |
| 28.05.2026 | 1,79 | 1,79 | 1,78 | 1,79 | -2,19% | - |
| 27.05.2026 | 1,83 | 1,84 | 1,82 | 1,83 | 0,00% | - |
| 26.05.2026 | 1,82 | 1,83 | 1,80 | 1,83 | -0,27% | - |
| 25.05.2026 | 1,86 | 1,86 | 1,82 | 1,83 | 0,27% | - |
| 22.05.2026 | 1,85 | 1,86 | 1,83 | 1,83 | -1,88% | - |
| 21.05.2026 | 1,81 | 1,90 | 1,81 | 1,86 | 1,09% | - |
| 20.05.2026 | 1,79 | 1,91 | 1,73 | 1,84 | 2,79% | - |
| 19.05.2026 | 1,76 | 1,80 | 1,76 | 1,79 | 0,28% | - |
| 18.05.2026 | 1,73 | 1,79 | 1,73 | 1,79 | 6,89% | - |
| 15.05.2026 | 1,76 | 1,79 | 1,67 | 1,67 | -8,49% | - |
| 14.05.2026 | 1,86 | 1,86 | 1,83 | 1,83 | 0,83% | - |
| 13.05.2026 | 1,85 | 1,86 | 1,81 | 1,81 | -1,63% | - |
| 12.05.2026 | 1,82 | 1,86 | 1,82 | 1,84 | 5,14% | - |
| 11.05.2026 | 1,83 | 1,86 | 1,75 | 1,75 | -1,13% | - |
| 08.05.2026 | 1,85 | 1,87 | 1,77 | 1,77 | -4,32% | - |
| 07.05.2026 | 1,85 | 1,87 | 1,85 | 1,85 | 3,93% | - |
| 06.05.2026 | 1,86 | 1,87 | 1,78 | 1,78 | -3,26% | - |
| 05.05.2026 | 1,86 | 1,87 | 1,84 | 1,84 | -0,54% | - |
| 04.05.2026 | 1,87 | 1,87 | 1,85 | 1,85 | -0,54% | - |
| 30.04.2026 | 1,85 | 1,86 | 1,85 | 1,86 | 0,00% | - |
| 29.04.2026 | 1,84 | 1,86 | 1,83 | 1,86 | 6,29% | - |
| 28.04.2026 | 1,90 | 1,90 | 1,75 | 1,75 | -8,14% | - |
| 27.04.2026 | 1,91 | 1,92 | 1,85 | 1,91 | -0,26% | - |
| 24.04.2026 | 1,92 | 1,92 | 1,90 | 1,91 | 0,53% | - |
| 23.04.2026 | 1,91 | 1,92 | 1,81 | 1,90 | -0,52% | - |
| 22.04.2026 | 1,92 | 1,92 | 1,90 | 1,91 | 4,37% | - |
| 21.04.2026 | 1,91 | 1,92 | 1,83 | 1,83 | -3,17% | - |
| 20.04.2026 | 1,88 | 1,97 | 1,88 | 1,89 | 3,28% | - |
| 17.04.2026 | 1,97 | 1,98 | 1,83 | 1,83 | -3,68% | - |
| 16.04.2026 | 2,01 | 2,01 | 1,90 | 1,90 | -4,76% | - |
| 15.04.2026 | 1,90 | 2,00 | 1,90 | 2,00 | 5,00% | - |
| 14.04.2026 | 1,90 | 1,97 | 1,89 | 1,90 | 0,26% | - |
| 13.04.2026 | 1,93 | 1,97 | 1,90 | 1,90 | -3,07% | - |
| 10.04.2026 | 1,93 | 1,97 | 1,92 | 1,96 | 1,82% | - |
| 09.04.2026 | 1,90 | 1,99 | 1,89 | 1,92 | 1,05% | - |
| 08.04.2026 | 1,90 | 1,94 | 1,89 | 1,90 | 0,53% | - |
| 07.04.2026 | 1,89 | 1,91 | 1,86 | 1,89 | 0,00% | - |
| 02.04.2026 | 1,85 | 1,91 | 1,84 | 1,89 | 0,00% | - |
| 01.04.2026 | 1,87 | 1,91 | 1,86 | 1,89 | 1,61% | - |
| 31.03.2026 | 1,89 | 1,91 | 1,86 | 1,86 | 3,91% | - |
| 30.03.2026 | 1,87 | 1,91 | 1,79 | 1,79 | -4,28% | - |
| 27.03.2026 | 1,89 | 1,91 | 1,87 | 1,87 | 3,89% | - |
| 26.03.2026 | 1,89 | 1,91 | 1,80 | 1,80 | -3,74% | - |
| 25.03.2026 | 1,90 | 1,91 | 1,87 | 1,87 | -1,06% | - |
| 24.03.2026 | 1,89 | 1,91 | 1,89 | 1,89 | -1,05% | - |
| 23.03.2026 | 1,88 | 1,91 | 1,86 | 1,91 | 0,53% | - |
| 20.03.2026 | 1,90 | 1,92 | 1,78 | 1,90 | -0,78% | - |
| 19.03.2026 | 1,84 | 1,92 | 1,84 | 1,92 | 0,26% | - |
| 18.03.2026 | 1,93 | 1,93 | 1,91 | 1,91 | 0,00% | - |
| 17.03.2026 | 1,91 | 1,94 | 1,90 | 1,91 | 0,53% | - |
| 16.03.2026 | 1,91 | 1,91 | 1,90 | 1,90 | 0,53% | - |
| 13.03.2026 | 1,88 | 1,92 | 1,87 | 1,89 | 0,53% | - |
| 12.03.2026 | 1,87 | 1,92 | 1,87 | 1,88 | -0,53% | - |
| 11.03.2026 | 1,89 | 1,91 | 1,89 | 1,89 | 0,53% | - |
| 10.03.2026 | 1,78 | 1,91 | 1,78 | 1,88 | 9,30% | - |
| 09.03.2026 | 1,78 | 1,85 | 1,72 | 1,72 | -3,91% | 49.500,00 |
| 06.03.2026 | 1,80 | 1,80 | 1,74 | 1,79 | 1,99% | - |
| 05.03.2026 | 1,78 | 1,78 | 1,67 | 1,76 | -3,84% | - |
| 04.03.2026 | 1,66 | 1,85 | 1,66 | 1,83 | 8,63% | 26.800,00 |
| 03.03.2026 | 1,67 | 1,68 | 1,66 | 1,68 | -0,59% | - |
| 02.03.2026 | 1,67 | 1,71 | 1,65 | 1,69 | 3,05% | - |
| 27.02.2026 | 1,73 | 1,74 | 1,64 | 1,64 | -4,65% | - |
| 26.02.2026 | 1,75 | 1,75 | 1,72 | 1,72 | -1,71% | - |
| 25.02.2026 | 1,71 | 1,89 | 1,71 | 1,75 | 2,34% | 142.800,00 |
| 24.02.2026 | 1,78 | 1,79 | 1,61 | 1,71 | 6,21% | - |
| 23.02.2026 | 1,75 | 1,79 | 1,61 | 1,61 | -4,73% | - |
| 20.02.2026 | 1,71 | 1,76 | 1,69 | 1,69 | -1,17% | - |
| 19.02.2026 | 1,78 | 1,78 | 1,63 | 1,71 | -3,93% | - |
| 18.02.2026 | 1,75 | 1,83 | 1,75 | 1,78 | 0,28% | - |
| 17.02.2026 | 1,76 | 1,78 | 1,75 | 1,78 | 0,28% | - |
| 16.02.2026 | 1,83 | 1,83 | 1,77 | 1,77 | 1,14% | - |
| 13.02.2026 | 1,79 | 1,82 | 1,75 | 1,75 | 1,16% | - |
| 12.02.2026 | 1,76 | 1,82 | 1,73 | 1,73 | -3,08% | - |
| 11.02.2026 | 1,92 | 1,92 | 1,70 | 1,79 | -7,03% | - |
| 10.02.2026 | 1,90 | 1,94 | 1,90 | 1,92 | 4,92% | - |
| 09.02.2026 | 1,94 | 1,97 | 1,83 | 1,83 | 1,10% | - |
| 06.02.2026 | 1,84 | 1,84 | 1,81 | 1,81 | -1,63% | - |
| 05.02.2026 | 1,95 | 1,97 | 1,81 | 1,84 | -3,16% | - |
| 04.02.2026 | 2,13 | 2,13 | 1,90 | 1,90 | -6,86% | - |
| 03.02.2026 | 2,09 | 2,11 | 2,02 | 2,04 | -2,39% | - |
| 02.02.2026 | 2,07 | 2,11 | 2,07 | 2,09 | 0,00% | - |
| 30.01.2026 | 2,13 | 2,13 | 2,07 | 2,09 | -1,88% | - |
| 29.01.2026 | 2,03 | 2,13 | 2,03 | 2,13 | 4,41% | - |
| 28.01.2026 | 2,06 | 2,09 | 2,04 | 2,04 | -1,69% | - |
| 27.01.2026 | 2,06 | 2,09 | 2,06 | 2,08 | 4,27% | - |
| 26.01.2026 | 2,13 | 2,13 | 1,99 | 1,99 | -3,40% | - |
| 23.01.2026 | 2,07 | 2,13 | 2,05 | 2,06 | 5,64% | - |
| 22.01.2026 | 1,90 | 1,97 | 1,90 | 1,95 | -0,26% | - |
| 21.01.2026 | 1,96 | 1,96 | 1,95 | 1,96 | 0,26% | - |
| 20.01.2026 | 1,94 | 1,97 | 1,94 | 1,95 | -0,26% | - |
| 19.01.2026 | 1,94 | 1,97 | 1,94 | 1,96 | -0,76% | - |
| 16.01.2026 | 1,95 | 2,00 | 1,95 | 1,97 | 6,49% | - |
| 15.01.2026 | 1,96 | 1,97 | 1,85 | 1,85 | -5,37% | - |
| 14.01.2026 | 2,00 | 2,00 | 1,95 | 1,96 | 0,00% | - |
| 13.01.2026 | 1,94 | 1,96 | 1,94 | 1,96 | 0,51% | - |
| 12.01.2026 | 1,96 | 1,96 | 1,94 | 1,95 | 2,91% | - |
| 09.01.2026 | 1,96 | 1,97 | 1,89 | 1,89 | -3,32% | - |
| 08.01.2026 | 1,95 | 1,99 | 1,90 | 1,96 | -2,01% | - |
| 07.01.2026 | 1,98 | 2,00 | 1,98 | 2,00 | 1,01% | - |