3,022€
-4,79%
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 | 3,16 | 3,18 | 3,02 | 3,02 | -4,79% | - |
| 11.11.2026 | 3,18 | 3,24 | 3,11 | 3,17 | 0,63% | - |
| 10.11.2026 | 3,04 | 3,16 | 2,95 | 3,15 | 2,01% | - |
| 09.11.2026 | 2,83 | 3,15 | 2,79 | 3,09 | 8,57% | 56,00 |
| 06.11.2026 | 2,68 | 2,91 | 2,65 | 2,85 | 7,88% | 13,00 |
| 05.11.2026 | 2,84 | 2,86 | 2,60 | 2,64 | -7,17% | - |
| 04.11.2026 | 2,75 | 2,85 | 2,68 | 2,84 | 2,82% | 306,00 |
| 03.11.2026 | 2,66 | 2,78 | 2,65 | 2,77 | 3,91% | - |
| 02.11.2026 | 2,71 | 2,72 | 2,62 | 2,66 | -1,70% | 16.000,00 |
| 30.10.2026 | 2,65 | 2,72 | 2,64 | 2,71 | 0,07% | - |
| 29.10.2026 | 2,66 | 2,72 | 2,66 | 2,71 | 1,65% | 13,00 |
| 28.10.2026 | 2,70 | 2,71 | 2,65 | 2,66 | -1,04% | - |
| 27.10.2026 | 2,67 | 2,74 | 2,63 | 2,69 | 0,15% | 1.040,00 |
| 26.10.2026 | 2,71 | 2,73 | 2,66 | 2,69 | -0,96% | - |
| 23.10.2026 | 2,72 | 2,74 | 2,66 | 2,71 | -0,73% | - |
| 22.10.2026 | 2,62 | 2,74 | 2,62 | 2,73 | 2,71% | 27,00 |
| 21.10.2026 | 2,69 | 2,73 | 2,65 | 2,66 | -0,23% | 75,00 |
| 20.10.2026 | 2,71 | 2,74 | 2,66 | 2,67 | -1,70% | - |
| 19.10.2026 | 2,80 | 2,80 | 2,64 | 2,71 | -1,60% | - |
| 16.10.2026 | 2,79 | 2,82 | 2,74 | 2,76 | -0,86% | 56,00 |
| 15.10.2026 | 2,77 | 2,79 | 2,76 | 2,78 | 4,75% | - |
| 14.10.2026 | 2,77 | 2,81 | 2,65 | 2,65 | -4,46% | 130,00 |
| 13.10.2026 | 2,73 | 2,79 | 2,72 | 2,78 | 0,65% | - |
| 12.10.2026 | 2,71 | 2,85 | 2,70 | 2,76 | 1,32% | - |
| 09.10.2026 | 2,85 | 2,91 | 2,71 | 2,72 | -3,68% | 822,00 |
| 08.10.2026 | 2,83 | 2,87 | 2,80 | 2,83 | -0,49% | - |
| 07.10.2026 | 2,93 | 2,94 | 2,79 | 2,84 | -2,94% | - |
| 06.10.2026 | 2,97 | 2,99 | 2,90 | 2,93 | -0,27% | 12,00 |
| 05.10.2026 | 3,13 | 3,13 | 2,93 | 2,94 | -5,90% | - |
| 02.10.2026 | 3,10 | 3,15 | 3,05 | 3,12 | 0,39% | - |
| 01.10.2026 | 3,19 | 3,24 | 3,07 | 3,11 | -2,75% | - |
| 30.09.2026 | 3,15 | 3,25 | 3,08 | 3,20 | 0,13% | - |
| 29.09.2026 | 3,16 | 3,21 | 3,10 | 3,19 | 0,88% | 62,00 |
| 28.09.2026 | 3,12 | 3,19 | 3,07 | 3,16 | 1,61% | 100,00 |
| 25.09.2026 | 3,07 | 3,13 | 3,05 | 3,11 | 1,57% | - |
| 24.09.2026 | 3,00 | 3,10 | 3,00 | 3,07 | -0,36% | - |
| 23.09.2026 | 3,07 | 3,11 | 3,04 | 3,08 | 0,26% | - |
| 22.09.2026 | 3,03 | 3,10 | 2,99 | 3,07 | 1,35% | 6.110,00 |
| 21.09.2026 | 3,00 | 3,07 | 2,99 | 3,03 | 0,56% | 70,00 |
| 18.09.2026 | 3,01 | 3,08 | 2,97 | 3,01 | -0,82% | - |
| 17.09.2026 | 3,05 | 3,07 | 2,98 | 3,04 | -0,43% | - |
| 16.09.2026 | 3,06 | 3,09 | 2,95 | 3,05 | -0,20% | - |
| 15.09.2026 | 3,03 | 3,08 | 2,99 | 3,06 | 0,23% | - |
| 14.09.2026 | 3,05 | 3,09 | 3,00 | 3,05 | -0,42% | 1.285,00 |
| 11.09.2026 | 2,94 | 3,09 | 2,89 | 3,06 | 3,41% | - |
| 10.09.2026 | 3,01 | 3,04 | 2,92 | 2,96 | -1,92% | - |
| 09.09.2026 | 3,02 | 3,03 | 2,97 | 3,02 | -0,13% | - |
| 08.09.2026 | 3,03 | 3,11 | 2,99 | 3,02 | -0,98% | - |
| 07.09.2026 | 3,06 | 3,06 | 3,05 | 3,05 | -1,17% | 516,00 |
| 04.09.2026 | 3,11 | 3,12 | 3,02 | 3,09 | -1,03% | - |
| 03.09.2026 | 3,08 | 3,15 | 3,03 | 3,12 | 1,33% | 6.600,00 |
| 02.09.2026 | 3,01 | 3,15 | 3,01 | 3,08 | 1,79% | 4.000,00 |
| 01.09.2026 | 3,10 | 3,15 | 2,98 | 3,03 | -2,45% | 2.600,00 |
| 31.08.2026 | 3,09 | 3,15 | 3,05 | 3,10 | -0,03% | 30,00 |
| 28.08.2026 | 2,96 | 3,15 | 2,92 | 3,10 | 4,76% | - |
| 27.08.2026 | 2,96 | 3,03 | 2,93 | 2,96 | 0,00% | 4.844,00 |
| 26.08.2026 | 2,91 | 2,99 | 2,88 | 2,96 | 1,44% | - |
| 25.08.2026 | 2,96 | 2,97 | 2,87 | 2,92 | -1,75% | 320,00 |
| 24.08.2026 | 2,80 | 2,97 | 2,79 | 2,97 | 5,62% | - |
| 21.08.2026 | 2,85 | 2,93 | 2,77 | 2,81 | -1,54% | 65,00 |
| 20.08.2026 | 2,99 | 2,99 | 2,79 | 2,86 | -6,24% | - |
| 19.08.2026 | 2,94 | 3,06 | 2,88 | 3,05 | 24,93% | 1.684,00 |
| 05.05.2026 | 2,51 | 2,56 | 2,42 | 2,44 | -2,87% | 315,00 |
| 04.05.2026 | 2,47 | 2,53 | 2,46 | 2,51 | 3,85% | - |
| 30.04.2026 | 2,45 | 2,49 | 2,38 | 2,42 | -1,67% | 6.551,00 |
| 29.04.2026 | 2,51 | 2,52 | 2,40 | 2,46 | -1,64% | 28,00 |
| 28.04.2026 | 2,56 | 2,57 | 2,46 | 2,50 | -2,04% | 14.000,00 |
| 27.04.2026 | 2,55 | 2,58 | 2,52 | 2,55 | -0,31% | 140,00 |
| 24.04.2026 | 2,54 | 2,57 | 2,49 | 2,56 | -0,23% | - |
| 23.04.2026 | 2,50 | 2,58 | 2,46 | 2,57 | 3,97% | - |
| 22.04.2026 | 2,37 | 2,59 | 2,37 | 2,47 | 3,74% | - |
| 21.04.2026 | 2,41 | 2,46 | 2,36 | 2,38 | -0,92% | 105,00 |
| 20.04.2026 | 2,35 | 2,40 | 2,32 | 2,40 | 1,61% | - |
| 17.04.2026 | 2,30 | 2,39 | 2,26 | 2,36 | 2,74% | - |
| 16.04.2026 | 2,31 | 2,35 | 2,26 | 2,30 | -0,13% | - |
| 15.04.2026 | 2,16 | 2,33 | 2,13 | 2,30 | 7,97% | - |
| 14.04.2026 | 2,17 | 2,22 | 2,13 | 2,13 | -0,84% | 42,00 |
| 13.04.2026 | 2,18 | 2,23 | 2,15 | 2,15 | -1,47% | - |
| 10.04.2026 | 2,27 | 2,28 | 2,16 | 2,18 | -3,45% | - |
| 09.04.2026 | 2,50 | 2,50 | 2,24 | 2,26 | -8,98% | - |
| 08.04.2026 | 2,51 | 2,52 | 2,45 | 2,48 | 0,69% | 87,00 |
| 07.04.2026 | 2,49 | 2,50 | 2,43 | 2,47 | 1,11% | 28,00 |
| 02.04.2026 | 2,36 | 2,44 | 2,32 | 2,44 | 2,09% | - |
| 01.04.2026 | 2,45 | 2,54 | 2,38 | 2,39 | -2,05% | - |
| 31.03.2026 | 2,28 | 2,48 | 2,25 | 2,44 | 4,72% | 9,00 |
| 30.03.2026 | 2,28 | 2,40 | 2,28 | 2,33 | 0,43% | 30,00 |
| 27.03.2026 | 2,26 | 2,39 | 2,24 | 2,32 | 1,31% | - |
| 26.03.2026 | 2,24 | 2,30 | 2,24 | 2,29 | 0,44% | - |
| 25.03.2026 | 2,26 | 2,33 | 2,24 | 2,28 | -1,72% | - |
| 24.03.2026 | 2,32 | 2,36 | 2,22 | 2,32 | 0,87% | 15.442,00 |
| 23.03.2026 | 2,24 | 2,37 | 2,22 | 2,30 | 1,32% | 11.787,00 |
| 20.03.2026 | 2,39 | 2,43 | 2,14 | 2,27 | -4,62% | - |
| 19.03.2026 | 2,32 | 2,40 | 2,22 | 2,38 | 2,59% | - |
| 18.03.2026 | 2,31 | 2,37 | 2,19 | 2,32 | -0,85% | - |
| 17.03.2026 | 2,26 | 2,38 | 2,25 | 2,34 | 1,74% | - |
| 16.03.2026 | 2,30 | 2,34 | 2,24 | 2,30 | 0,00% | 15,00 |
| 13.03.2026 | 2,24 | 2,34 | 2,24 | 2,30 | 0,88% | - |
| 12.03.2026 | 2,24 | 2,34 | 2,24 | 2,28 | 0,88% | - |
| 11.03.2026 | 2,28 | 2,40 | 2,26 | 2,26 | 0,00% | - |
| 10.03.2026 | 2,22 | 2,36 | 2,19 | 2,26 | 2,73% | - |