3,016€
0,60%
Echtzeit-Aktienkurs Advanced Flower Capital Inc
Bid:
Ask:
Aktienkurse zur Advanced Flower Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,97 | 3,00 | 2,95 | 2,99 | -0,33% | - |
| 08.09.2026 | 3,01 | 3,07 | 2,96 | 3,00 | -0,27% | - |
| 07.09.2026 | 3,02 | 3,02 | 3,00 | 3,01 | -1,51% | - |
| 04.09.2026 | 3,07 | 3,08 | 2,99 | 3,05 | -1,04% | - |
| 03.09.2026 | 3,03 | 3,08 | 3,01 | 3,08 | 0,92% | - |
| 02.09.2026 | 2,97 | 3,11 | 2,97 | 3,06 | 2,14% | - |
| 01.09.2026 | 3,06 | 3,06 | 2,96 | 2,99 | -2,86% | - |
| 31.08.2026 | 3,05 | 3,11 | 3,03 | 3,08 | -0,32% | - |
| 28.08.2026 | 2,91 | 3,10 | 2,91 | 3,09 | 5,68% | - |
| 27.08.2026 | 2,92 | 3,00 | 2,91 | 2,92 | 0,62% | - |
| 26.08.2026 | 2,86 | 2,93 | 2,86 | 2,91 | 0,76% | - |
| 25.08.2026 | 2,92 | 2,93 | 2,84 | 2,88 | -1,03% | - |
| 24.08.2026 | 2,76 | 2,94 | 2,76 | 2,91 | 5,12% | - |
| 21.08.2026 | 2,80 | 2,82 | 2,76 | 2,77 | -3,35% | - |
| 20.08.2026 | 3,02 | 3,02 | 2,77 | 2,87 | -4,53% | - |
| 19.08.2026 | 2,92 | 3,00 | 2,89 | 3,00 | 1,14% | - |
| 18.08.2026 | 2,95 | 3,06 | 2,89 | 2,97 | 0,34% | - |
| 17.08.2026 | 2,68 | 2,98 | 2,67 | 2,96 | 10,45% | - |
| 14.08.2026 | 2,57 | 2,70 | 2,51 | 2,68 | 3,47% | - |
| 13.08.2026 | 2,41 | 2,65 | 2,41 | 2,59 | 6,94% | - |
| 12.08.2026 | 2,35 | 2,44 | 2,35 | 2,42 | 2,11% | - |
| 11.08.2026 | 2,36 | 2,39 | 2,34 | 2,37 | -0,59% | - |
| 10.08.2026 | 2,37 | 2,39 | 2,28 | 2,39 | 1,53% | - |
| 07.08.2026 | 2,36 | 2,39 | 2,33 | 2,35 | -1,09% | - |
| 06.08.2026 | 2,38 | 2,40 | 2,36 | 2,38 | 0,08% | - |
| 05.08.2026 | 2,48 | 2,49 | 2,34 | 2,37 | -4,12% | - |
| 04.08.2026 | 2,36 | 2,50 | 2,35 | 2,48 | 4,56% | - |
| 03.08.2026 | 2,31 | 2,39 | 2,29 | 2,37 | 0,94% | - |
| 31.07.2026 | 2,33 | 2,35 | 2,30 | 2,35 | 1,47% | - |
| 30.07.2026 | 2,30 | 2,34 | 2,29 | 2,31 | -0,26% | - |
| 29.07.2026 | 2,30 | 2,35 | 2,30 | 2,32 | 0,52% | - |
| 28.07.2026 | 2,31 | 2,34 | 2,28 | 2,31 | -1,96% | - |
| 27.07.2026 | 2,24 | 2,38 | 2,21 | 2,35 | 4,81% | - |
| 24.07.2026 | 2,29 | 2,33 | 2,24 | 2,24 | -2,01% | - |
| 23.07.2026 | 2,27 | 2,31 | 2,26 | 2,29 | -0,09% | - |
| 22.07.2026 | 2,32 | 2,35 | 2,29 | 2,29 | -3,05% | - |
| 21.07.2026 | 2,36 | 2,40 | 2,36 | 2,36 | -1,01% | - |
| 20.07.2026 | 2,42 | 2,45 | 2,38 | 2,39 | -1,89% | - |
| 17.07.2026 | 2,50 | 2,52 | 2,43 | 2,43 | -4,77% | - |
| 16.07.2026 | 2,53 | 2,58 | 2,49 | 2,56 | 1,19% | - |
| 15.07.2026 | 2,48 | 2,59 | 2,47 | 2,53 | 0,00% | - |
| 14.07.2026 | 2,46 | 2,53 | 2,46 | 2,53 | 1,45% | - |
| 13.07.2026 | 2,47 | 2,53 | 2,47 | 2,49 | -1,50% | - |
| 10.07.2026 | 2,52 | 2,56 | 2,51 | 2,53 | -0,55% | - |
| 09.07.2026 | 2,56 | 2,58 | 2,47 | 2,54 | -0,39% | - |
| 08.07.2026 | 2,55 | 2,56 | 2,53 | 2,55 | -1,77% | - |
| 07.07.2026 | 2,60 | 2,65 | 2,59 | 2,60 | -1,74% | - |
| 06.07.2026 | 2,70 | 2,74 | 2,64 | 2,64 | -1,93% | - |
| 03.07.2026 | 2,70 | 2,70 | 2,69 | 2,70 | -2,03% | - |
| 02.07.2026 | 2,74 | 2,81 | 2,67 | 2,75 | -1,08% | - |
| 01.07.2026 | 2,67 | 2,81 | 2,67 | 2,78 | 2,28% | - |
| 30.06.2026 | 2,76 | 2,80 | 2,65 | 2,72 | -3,68% | - |
| 29.06.2026 | 2,72 | 2,82 | 2,71 | 2,82 | 3,52% | - |
| 26.06.2026 | 2,74 | 2,78 | 2,69 | 2,73 | -2,43% | - |
| 25.06.2026 | 2,73 | 2,80 | 2,73 | 2,80 | 1,23% | - |
| 24.06.2026 | 2,76 | 2,79 | 2,69 | 2,76 | -0,43% | - |
| 23.06.2026 | 2,73 | 2,81 | 2,71 | 2,77 | 1,61% | - |
| 22.06.2026 | 2,81 | 2,84 | 2,69 | 2,73 | -2,57% | - |
| 19.06.2026 | 2,81 | 2,81 | 2,80 | 2,80 | -0,50% | - |
| 18.06.2026 | 2,82 | 2,85 | 2,81 | 2,82 | 0,28% | - |
| 17.06.2026 | 2,88 | 2,92 | 2,81 | 2,81 | -2,50% | - |
| 16.06.2026 | 2,83 | 2,90 | 2,83 | 2,88 | 1,55% | - |
| 15.06.2026 | 2,93 | 3,03 | 2,83 | 2,84 | -2,48% | 1.000,00 |
| 12.06.2026 | 2,92 | 2,95 | 2,89 | 2,91 | -0,62% | - |
| 11.06.2026 | 2,92 | 2,95 | 2,89 | 2,93 | 0,90% | - |
| 10.06.2026 | 2,95 | 2,96 | 2,88 | 2,90 | -2,88% | - |
| 09.06.2026 | 2,99 | 3,02 | 2,93 | 2,99 | -0,67% | - |
| 08.06.2026 | 2,97 | 3,02 | 2,95 | 3,01 | 0,27% | - |
| 05.06.2026 | 3,10 | 3,11 | 2,97 | 3,00 | -4,70% | - |
| 04.06.2026 | 2,97 | 3,16 | 2,95 | 3,15 | 4,66% | - |
| 03.06.2026 | 3,16 | 3,16 | 3,01 | 3,01 | -5,59% | - |
| 02.06.2026 | 3,10 | 3,18 | 3,08 | 3,18 | 1,86% | - |
| 01.06.2026 | 3,16 | 3,22 | 3,09 | 3,13 | -2,07% | - |
| 29.05.2026 | 3,17 | 3,24 | 3,17 | 3,19 | 0,38% | - |
| 28.05.2026 | 3,11 | 3,20 | 3,05 | 3,18 | 1,99% | - |
| 27.05.2026 | 3,08 | 3,15 | 3,01 | 3,12 | 1,76% | - |
| 26.05.2026 | 3,08 | 3,10 | 3,00 | 3,06 | -0,84% | - |
| 25.05.2026 | 3,08 | 3,09 | 3,08 | 3,09 | -0,26% | - |
| 22.05.2026 | 2,96 | 3,10 | 2,96 | 3,10 | 4,45% | - |
| 21.05.2026 | 2,98 | 3,02 | 2,93 | 2,97 | -0,74% | - |
| 20.05.2026 | 2,89 | 3,00 | 2,88 | 2,99 | 2,68% | - |
| 19.05.2026 | 2,82 | 2,92 | 2,76 | 2,91 | 12,18% | - |
| 18.05.2026 | 2,57 | 2,59 | 2,57 | 2,59 | -0,23% | - |
| 15.05.2026 | 2,44 | 2,76 | 2,43 | 2,60 | 6,73% | - |
| 14.05.2026 | 2,50 | 2,61 | 2,38 | 2,44 | -4,32% | - |
| 13.05.2026 | 2,74 | 2,77 | 2,55 | 2,55 | -7,15% | - |
| 12.05.2026 | 2,71 | 2,74 | 2,60 | 2,74 | 1,26% | - |
| 11.05.2026 | 2,69 | 2,77 | 2,67 | 2,71 | 0,67% | - |
| 08.05.2026 | 2,60 | 2,83 | 2,56 | 2,69 | 4,91% | - |
| 07.05.2026 | 2,33 | 2,61 | 2,32 | 2,56 | 9,39% | - |
| 06.05.2026 | 2,40 | 2,42 | 2,34 | 2,34 | -2,50% | - |
| 05.05.2026 | 2,47 | 2,51 | 2,40 | 2,40 | -3,45% | - |
| 04.05.2026 | 2,44 | 2,50 | 2,41 | 2,49 | 3,92% | - |
| 30.04.2026 | 2,42 | 2,44 | 2,36 | 2,40 | -0,91% | - |
| 29.04.2026 | 2,47 | 2,48 | 2,39 | 2,42 | -2,11% | - |
| 28.04.2026 | 2,52 | 2,54 | 2,44 | 2,47 | -1,59% | - |
| 27.04.2026 | 2,51 | 2,56 | 2,49 | 2,51 | -0,32% | - |
| 24.04.2026 | 2,50 | 2,53 | 2,45 | 2,52 | 0,00% | - |
| 23.04.2026 | 2,45 | 2,53 | 2,44 | 2,52 | 1,94% | - |
| 22.04.2026 | 2,36 | 2,54 | 2,32 | 2,47 | 5,20% | - |