3,350$
-4,57%
Echtzeit-Aktienkurs Advanced Flower Capital Inc
Bid:
Ask:
Aktienkurse zur Advanced Flower Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,51 | 3,53 | 3,34 | 3,35 | -4,56% | 35.628,00 |
| 11.11.2026 | 3,49 | 3,60 | 3,45 | 3,51 | 0,29% | 62.917,00 |
| 10.11.2026 | 3,46 | 3,55 | 3,31 | 3,50 | 1,89% | 110.381,00 |
| 09.11.2026 | 3,17 | 3,53 | 3,16 | 3,44 | 8,36% | 91.043,00 |
| 06.11.2026 | 2,98 | 3,24 | 2,92 | 3,17 | 6,02% | 146.743,00 |
| 05.11.2026 | 3,10 | 3,22 | 2,93 | 2,99 | -6,27% | 69.140,00 |
| 04.11.2026 | 3,08 | 3,22 | 3,04 | 3,19 | 2,90% | 69.401,00 |
| 03.11.2026 | 3,01 | 3,12 | 2,96 | 3,10 | 3,68% | 52.113,00 |
| 02.11.2026 | 3,03 | 3,03 | 2,92 | 2,99 | -0,66% | 62.371,00 |
| 30.10.2026 | 2,99 | 3,03 | 2,96 | 3,01 | -0,33% | 89.301,00 |
| 29.10.2026 | 2,99 | 3,03 | 2,99 | 3,02 | 1,00% | 19.115,00 |
| 28.10.2026 | 2,94 | 3,01 | 2,94 | 2,99 | 0,00% | 24.933,00 |
| 27.10.2026 | 3,05 | 3,05 | 2,92 | 2,99 | 0,34% | 64.735,00 |
| 26.10.2026 | 3,00 | 3,03 | 2,98 | 2,98 | -1,00% | 38.667,00 |
| 23.10.2026 | 3,13 | 3,13 | 3,00 | 3,01 | -0,99% | 24.415,00 |
| 22.10.2026 | 2,99 | 3,07 | 2,98 | 3,04 | 1,67% | 29.017,00 |
| 21.10.2026 | 3,01 | 3,06 | 2,97 | 2,99 | -0,66% | 25.393,00 |
| 20.10.2026 | 3,02 | 3,08 | 2,95 | 3,01 | -1,31% | 38.617,00 |
| 19.10.2026 | 3,07 | 3,08 | 2,96 | 3,05 | -1,29% | 51.279,00 |
| 16.10.2026 | 3,12 | 3,18 | 3,09 | 3,09 | -1,28% | 39.452,00 |
| 15.10.2026 | 2,99 | 3,17 | 2,99 | 3,13 | 5,74% | 52.622,00 |
| 14.10.2026 | 3,10 | 3,14 | 2,95 | 2,96 | -4,82% | 139.119,00 |
| 13.10.2026 | 3,07 | 3,14 | 3,02 | 3,11 | 1,30% | 45.012,00 |
| 12.10.2026 | 3,02 | 3,18 | 3,02 | 3,07 | 1,32% | 33.025,00 |
| 09.10.2026 | 3,20 | 3,20 | 3,02 | 3,03 | -4,72% | 64.406,00 |
| 08.10.2026 | 3,18 | 3,21 | 3,14 | 3,18 | 0,16% | 32.661,00 |
| 07.10.2026 | 3,23 | 3,26 | 3,13 | 3,18 | -3,50% | 123.434,00 |
| 06.10.2026 | 3,34 | 3,34 | 3,26 | 3,29 | -0,15% | 30.009,00 |
| 05.10.2026 | 3,48 | 3,50 | 3,29 | 3,30 | -5,86% | 39.621,00 |
| 02.10.2026 | 3,51 | 3,53 | 3,43 | 3,50 | 0,43% | 41.953,00 |
| 01.10.2026 | 3,63 | 3,63 | 3,46 | 3,49 | -3,46% | 75.622,00 |
| 30.09.2026 | 3,57 | 3,69 | 3,47 | 3,61 | -0,28% | 109.770,00 |
| 29.09.2026 | 3,60 | 3,64 | 3,52 | 3,62 | 0,70% | 132.983,00 |
| 28.09.2026 | 3,56 | 3,60 | 3,49 | 3,60 | 0,98% | 99.062,00 |
| 25.09.2026 | 3,50 | 3,57 | 3,49 | 3,56 | 2,30% | 35.712,00 |
| 24.09.2026 | 3,53 | 3,53 | 3,47 | 3,48 | -0,57% | 62.859,00 |
| 23.09.2026 | 3,49 | 3,52 | 3,46 | 3,50 | 0,00% | 53.828,00 |
| 22.09.2026 | 3,43 | 3,54 | 3,43 | 3,50 | 0,86% | 63.574,00 |
| 21.09.2026 | 3,43 | 3,53 | 3,43 | 3,47 | 1,17% | 27.865,00 |
| 18.09.2026 | 3,45 | 3,52 | 3,39 | 3,43 | -1,15% | 88.007,00 |
| 17.09.2026 | 3,47 | 3,53 | 3,42 | 3,47 | -0,29% | 76.995,00 |
| 16.09.2026 | 3,52 | 3,57 | 3,40 | 3,48 | -1,00% | 87.092,00 |
| 15.09.2026 | 3,50 | 3,53 | 3,45 | 3,52 | 0,43% | 29.492,00 |
| 14.09.2026 | 3,51 | 3,59 | 3,45 | 3,50 | -1,41% | 85.007,00 |
| 11.09.2026 | 3,44 | 3,56 | 3,43 | 3,55 | 4,72% | 62.323,00 |
| 10.09.2026 | 3,50 | 3,52 | 3,39 | 3,39 | -3,69% | 184.253,00 |
| 09.09.2026 | 3,51 | 3,53 | 3,46 | 3,52 | 0,28% | 41.515,00 |
| 08.09.2026 | 3,55 | 3,55 | 3,47 | 3,51 | -1,68% | 67.164,00 |
| 04.09.2026 | 3,59 | 3,60 | 3,50 | 3,57 | -1,38% | 39.389,00 |
| 03.09.2026 | 3,55 | 3,67 | 3,54 | 3,62 | 1,40% | 89.764,00 |
| 02.09.2026 | 3,51 | 3,65 | 3,50 | 3,57 | 2,29% | 65.815,00 |
| 01.09.2026 | 3,60 | 3,60 | 3,46 | 3,49 | -2,79% | 60.053,00 |
| 31.08.2026 | 3,60 | 3,69 | 3,53 | 3,59 | -0,28% | 193.915,00 |
| 28.08.2026 | 3,41 | 3,64 | 3,41 | 3,60 | 4,65% | 167.317,00 |
| 27.08.2026 | 3,45 | 3,54 | 3,43 | 3,44 | -0,29% | 102.604,00 |
| 26.08.2026 | 3,36 | 3,46 | 3,36 | 3,45 | 1,47% | 67.697,00 |
| 25.08.2026 | 3,47 | 3,47 | 3,34 | 3,40 | -1,45% | 72.604,00 |
| 24.08.2026 | 3,28 | 3,47 | 3,28 | 3,45 | 5,50% | 144.660,00 |
| 21.08.2026 | 3,35 | 3,42 | 3,24 | 3,27 | -1,21% | 60.826,00 |
| 20.08.2026 | 3,50 | 3,58 | 3,26 | 3,31 | -7,02% | 120.155,00 |
| 19.08.2026 | 3,41 | 3,56 | 3,39 | 3,56 | 3,19% | 123.053,00 |
| 18.08.2026 | 3,46 | 3,60 | 3,36 | 3,45 | -0,43% | 237.291,00 |
| 17.08.2026 | 3,20 | 3,50 | 3,19 | 3,47 | 9,65% | 330.171,00 |
| 14.08.2026 | 3,01 | 3,18 | 2,98 | 3,16 | 4,64% | 156.446,00 |
| 13.08.2026 | 2,85 | 3,10 | 2,85 | 3,02 | 6,34% | 109.042,00 |
| 12.08.2026 | 2,78 | 2,86 | 2,75 | 2,84 | 3,27% | 67.637,00 |
| 11.08.2026 | 2,73 | 2,80 | 2,73 | 2,75 | -0,72% | 39.384,00 |
| 10.08.2026 | 2,75 | 2,80 | 2,72 | 2,77 | -0,36% | 48.369,00 |
| 07.08.2026 | 2,74 | 2,82 | 2,73 | 2,78 | 0,72% | 63.096,00 |
| 06.08.2026 | 2,79 | 2,81 | 2,74 | 2,76 | -1,08% | 44.872,00 |
| 05.08.2026 | 2,89 | 2,89 | 2,72 | 2,79 | -3,29% | 85.656,00 |
| 04.08.2026 | 2,75 | 2,91 | 2,73 | 2,89 | 5,68% | 95.369,00 |
| 03.08.2026 | 2,70 | 2,76 | 2,63 | 2,73 | 1,49% | 101.794,00 |
| 31.07.2026 | 2,71 | 2,72 | 2,66 | 2,69 | 0,37% | 53.880,00 |
| 30.07.2026 | 2,70 | 2,71 | 2,66 | 2,68 | 0,56% | 53.565,00 |
| 29.07.2026 | 2,69 | 2,72 | 2,62 | 2,67 | 0,19% | 78.712,00 |
| 28.07.2026 | 2,67 | 2,73 | 2,61 | 2,66 | -0,93% | 52.371,00 |
| 27.07.2026 | 2,58 | 2,72 | 2,58 | 2,69 | 4,47% | 93.554,00 |
| 24.07.2026 | 2,61 | 2,68 | 2,57 | 2,57 | -2,65% | 25.006,00 |
| 23.07.2026 | 2,63 | 2,68 | 2,57 | 2,64 | -0,19% | 95.908,00 |
| 22.07.2026 | 2,66 | 2,76 | 2,62 | 2,65 | -1,49% | 151.282,00 |
| 21.07.2026 | 2,74 | 2,76 | 2,68 | 2,69 | -1,65% | 77.889,00 |
| 20.07.2026 | 2,81 | 2,85 | 2,70 | 2,73 | -2,85% | 99.838,00 |
| 17.07.2026 | 2,90 | 2,92 | 2,78 | 2,81 | -3,77% | 106.163,00 |
| 16.07.2026 | 2,96 | 2,97 | 2,89 | 2,92 | -0,68% | 54.982,00 |
| 15.07.2026 | 2,92 | 2,99 | 2,85 | 2,94 | 2,08% | 125.407,00 |
| 14.07.2026 | 2,85 | 2,92 | 2,85 | 2,88 | 1,05% | 69.171,00 |
| 13.07.2026 | 2,89 | 2,95 | 2,83 | 2,85 | -0,70% | 90.458,00 |
| 10.07.2026 | 2,93 | 2,97 | 2,87 | 2,87 | -2,05% | 77.211,00 |
| 09.07.2026 | 2,99 | 2,99 | 2,83 | 2,93 | -1,01% | 123.851,00 |
| 08.07.2026 | 2,95 | 2,96 | 2,89 | 2,96 | -0,67% | 88.678,00 |
| 07.07.2026 | 3,02 | 3,08 | 2,96 | 2,98 | -1,65% | 129.124,00 |
| 06.07.2026 | 3,14 | 3,17 | 3,03 | 3,03 | -3,19% | 69.022,00 |
| 02.07.2026 | 3,16 | 3,25 | 3,13 | 3,13 | -1,26% | 58.190,00 |
| 01.07.2026 | 3,10 | 3,21 | 3,09 | 3,17 | 2,26% | 57.642,00 |
| 30.06.2026 | 3,16 | 3,23 | 3,10 | 3,10 | -4,32% | 66.103,00 |
| 29.06.2026 | 3,16 | 3,28 | 3,14 | 3,24 | 3,51% | 174.073,00 |
| 26.06.2026 | 3,12 | 3,20 | 3,10 | 3,13 | -1,42% | 87.149,00 |
| 25.06.2026 | 3,16 | 3,22 | 3,13 | 3,18 | 0,79% | 58.740,00 |
| 24.06.2026 | 3,19 | 3,20 | 3,15 | 3,15 | -1,56% | 53.781,00 |