2,030$
-2,36%
Echtzeit-Aktienkurs Advent Technologies Holdings Inc
Bid:
Ask:
Aktienkurse zur Advent Technologies Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,07 | 2,07 | 2,00 | 2,03 | -2,36% | 20.343,00 |
| 02.07.2025 | 2,06 | 2,18 | 2,04 | 2,08 | 0,92% | 31.823,00 |
| 01.07.2025 | 2,07 | 2,07 | 1,99 | 2,06 | -0,96% | 54.568,00 |
| 30.06.2025 | 2,10 | 2,15 | 2,04 | 2,08 | -0,72% | 26.390,00 |
| 27.06.2025 | 2,07 | 2,19 | 2,07 | 2,10 | 1,70% | 12.678,00 |
| 26.06.2025 | 2,12 | 2,28 | 2,05 | 2,06 | -2,83% | 25.582,00 |
| 25.06.2025 | 2,24 | 2,24 | 2,03 | 2,12 | -3,20% | 14.898,00 |
| 24.06.2025 | 2,16 | 2,20 | 2,15 | 2,19 | 1,39% | 24.265,00 |
| 23.06.2025 | 2,13 | 2,31 | 2,13 | 2,16 | 1,41% | 5.463,00 |
| 20.06.2025 | 2,22 | 2,30 | 2,10 | 2,13 | -3,18% | 33.456,00 |
| 18.06.2025 | 2,22 | 2,24 | 2,20 | 2,20 | -1,35% | 12.032,00 |
| 17.06.2025 | 2,23 | 2,33 | 2,23 | 2,23 | 1,46% | 14.257,00 |
| 16.06.2025 | 2,49 | 2,51 | 2,16 | 2,20 | -9,17% | 23.683,00 |
| 13.06.2025 | 2,55 | 2,63 | 2,34 | 2,42 | -8,16% | 31.804,00 |
| 12.06.2025 | 2,72 | 2,75 | 2,55 | 2,64 | -4,18% | 45.057,00 |
| 11.06.2025 | 2,74 | 2,90 | 2,70 | 2,75 | 0,00% | 45.391,00 |
| 10.06.2025 | 2,75 | 2,77 | 2,70 | 2,75 | 0,00% | 50.362,00 |
| 09.06.2025 | 2,87 | 2,87 | 2,65 | 2,75 | -5,17% | 23.881,00 |
| 06.06.2025 | 2,80 | 3,03 | 2,80 | 2,90 | 3,57% | 21.546,00 |
| 05.06.2025 | 2,65 | 2,83 | 2,57 | 2,80 | 9,38% | 32.870,00 |
| 04.06.2025 | 2,59 | 2,63 | 2,52 | 2,56 | -1,16% | 7.363,00 |
| 03.06.2025 | 2,53 | 2,74 | 2,53 | 2,59 | 3,60% | 6.956,00 |
| 02.06.2025 | 2,52 | 2,64 | 2,41 | 2,50 | 3,73% | 17.729,00 |
| 30.05.2025 | 2,50 | 2,68 | 2,40 | 2,41 | -3,60% | 9.368,00 |
| 29.05.2025 | 2,57 | 2,65 | 2,50 | 2,50 | -2,34% | 10.689,00 |
| 28.05.2025 | 2,88 | 3,07 | 2,55 | 2,56 | -11,42% | 28.572,00 |
| 27.05.2025 | 2,42 | 2,93 | 2,38 | 2,89 | 22,46% | 42.719,00 |
| 23.05.2025 | 2,36 | 2,41 | 2,30 | 2,36 | 0,43% | 9.680,00 |
| 22.05.2025 | 2,11 | 2,38 | 2,09 | 2,35 | 12,44% | 32.324,00 |
| 21.05.2025 | 2,21 | 2,21 | 2,00 | 2,09 | -5,00% | 17.551,00 |
| 20.05.2025 | 2,26 | 2,31 | 2,13 | 2,20 | -2,65% | 20.598,00 |
| 19.05.2025 | 2,38 | 2,42 | 2,11 | 2,26 | -5,83% | 23.600,00 |
| 16.05.2025 | 2,58 | 2,58 | 2,40 | 2,40 | -2,44% | 14.161,00 |
| 15.05.2025 | 2,64 | 2,71 | 2,41 | 2,46 | -9,89% | 31.340,00 |
| 14.05.2025 | 2,80 | 2,85 | 2,62 | 2,73 | 1,52% | 19.785,00 |
| 13.05.2025 | 2,76 | 2,79 | 2,60 | 2,69 | -1,86% | 24.597,00 |
| 12.05.2025 | 2,91 | 3,00 | 2,67 | 2,74 | -2,14% | 41.912,00 |
| 09.05.2025 | 3,33 | 3,33 | 2,70 | 2,80 | -16,17% | 46.360,00 |
| 08.05.2025 | 3,28 | 3,55 | 3,01 | 3,34 | -0,60% | 89.473,00 |
| 07.05.2025 | 3,91 | 4,00 | 3,21 | 3,36 | -14,07% | 64.730,00 |
| 06.05.2025 | 2,89 | 3,91 | 2,89 | 3,91 | 38,65% | 154.060,00 |
| 05.05.2025 | 2,40 | 2,95 | 2,40 | 2,82 | 16,53% | 56.096,00 |
| 02.05.2025 | 2,11 | 2,42 | 2,07 | 2,42 | 14,69% | 73.607,00 |
| 01.05.2025 | 2,07 | 2,14 | 2,02 | 2,11 | 1,10% | 9.404,00 |
| 30.04.2025 | 1,90 | 2,09 | 1,89 | 2,09 | 8,13% | 26.792,00 |
| 29.04.2025 | 1,92 | 1,94 | 1,85 | 1,93 | 0,52% | 23.739,00 |
| 28.04.2025 | 1,91 | 2,09 | 1,85 | 1,92 | 1,05% | 48.527,00 |
| 25.04.2025 | 1,97 | 2,08 | 1,89 | 1,90 | -3,55% | 39.793,00 |
| 24.04.2025 | 2,12 | 2,23 | 1,90 | 1,97 | -6,15% | 57.084,00 |
| 23.04.2025 | 2,30 | 2,50 | 2,10 | 2,10 | -8,30% | 42.208,00 |
| 22.04.2025 | 2,65 | 2,65 | 2,22 | 2,29 | -13,79% | 50.646,00 |
| 21.04.2025 | 2,60 | 2,84 | 2,60 | 2,66 | 2,71% | 11.990,00 |
| 17.04.2025 | 2,76 | 2,78 | 2,49 | 2,59 | -6,34% | 18.632,00 |
| 16.04.2025 | 2,66 | 3,00 | 2,66 | 2,76 | -0,36% | 12.372,00 |
| 15.04.2025 | 2,92 | 2,95 | 2,58 | 2,77 | -2,81% | 66.253,00 |
| 14.04.2025 | 2,90 | 3,07 | 2,84 | 2,85 | 0,35% | 18.932,00 |
| 11.04.2025 | 3,16 | 3,36 | 2,84 | 2,84 | -15,73% | 53.503,00 |
| 10.04.2025 | 3,31 | 3,52 | 3,25 | 3,37 | 4,33% | 9.851,00 |
| 09.04.2025 | 3,49 | 3,49 | 3,22 | 3,23 | 0,00% | 11.311,00 |
| 08.04.2025 | 3,34 | 3,65 | 3,22 | 3,23 | 5,38% | 19.751,00 |
| 07.04.2025 | 2,90 | 3,07 | 2,83 | 3,07 | 2,85% | 9.235,00 |
| 04.04.2025 | 3,12 | 3,29 | 2,91 | 2,98 | -3,87% | 12.491,00 |
| 03.04.2025 | 3,45 | 3,52 | 3,05 | 3,10 | -11,68% | 15.820,00 |
| 02.04.2025 | 3,70 | 3,79 | 3,47 | 3,51 | 1,74% | 15.159,00 |
| 01.04.2025 | 4,12 | 4,25 | 3,45 | 3,45 | -18,61% | 37.334,00 |
| 31.03.2025 | 4,70 | 4,70 | 4,20 | 4,24 | -10,32% | 12.552,00 |
| 28.03.2025 | 4,74 | 4,82 | 4,72 | 4,73 | -1,73% | 1.709,00 |
| 27.03.2025 | 4,81 | 4,81 | 4,81 | 4,81 | -3,02% | 449,00 |
| 26.03.2025 | 4,79 | 4,96 | 4,79 | 4,96 | -0,90% | 1.829,00 |
| 25.03.2025 | 5,10 | 5,19 | 4,70 | 5,01 | -3,75% | 7.172,00 |
| 24.03.2025 | 5,39 | 5,55 | 5,00 | 5,20 | -1,70% | 13.171,00 |
| 21.03.2025 | 5,13 | 5,29 | 4,90 | 5,29 | -0,94% | 6.937,00 |
| 20.03.2025 | 5,38 | 5,38 | 5,10 | 5,34 | -1,11% | 4.552,00 |
| 19.03.2025 | 5,66 | 5,69 | 4,96 | 5,40 | 0,93% | 16.027,00 |
| 18.03.2025 | 4,88 | 5,69 | 4,59 | 5,35 | 9,63% | 49.509,00 |
| 17.03.2025 | 4,35 | 4,93 | 4,35 | 4,88 | 14,29% | 15.181,00 |
| 14.03.2025 | 4,52 | 4,52 | 4,27 | 4,27 | -3,17% | 2.535,00 |
| 13.03.2025 | 4,32 | 4,60 | 4,10 | 4,41 | 1,61% | 12.159,00 |
| 12.03.2025 | 4,35 | 4,84 | 4,20 | 4,34 | -3,56% | 28.444,00 |
| 11.03.2025 | 4,05 | 4,50 | 4,00 | 4,50 | 22,28% | 67.384,00 |
| 10.03.2025 | 4,44 | 4,47 | 3,56 | 3,68 | -15,79% | 30.283,00 |
| 07.03.2025 | 4,38 | 4,48 | 4,30 | 4,37 | -5,00% | 10.892,00 |
| 06.03.2025 | 4,45 | 4,60 | 4,08 | 4,60 | 2,22% | 25.110,00 |
| 05.03.2025 | 4,62 | 4,82 | 4,40 | 4,50 | -6,83% | 12.106,00 |
| 04.03.2025 | 4,37 | 4,85 | 4,36 | 4,83 | 3,65% | 12.229,00 |
| 03.03.2025 | 4,92 | 4,92 | 4,60 | 4,66 | -6,80% | 8.065,00 |
| 28.02.2025 | 4,69 | 5,09 | 4,61 | 5,00 | 5,71% | 12.290,00 |
| 27.02.2025 | 5,05 | 5,11 | 4,68 | 4,73 | -5,02% | 4.574,00 |
| 26.02.2025 | 4,86 | 5,00 | 4,76 | 4,98 | 0,40% | 17.093,00 |
| 25.02.2025 | 5,01 | 5,01 | 4,63 | 4,96 | 0,00% | 15.250,00 |
| 24.02.2025 | 5,02 | 5,19 | 4,64 | 4,96 | 0,00% | 10.190,00 |
| 21.02.2025 | 5,30 | 5,30 | 4,70 | 4,96 | -2,75% | 18.733,00 |
| 20.02.2025 | 5,04 | 5,20 | 4,85 | 5,10 | -1,54% | 6.011,00 |
| 19.02.2025 | 5,15 | 5,20 | 4,78 | 5,18 | -0,19% | 7.627,00 |
| 18.02.2025 | 5,50 | 5,50 | 5,10 | 5,19 | 0,78% | 8.520,00 |
| 14.02.2025 | 5,20 | 5,20 | 4,81 | 5,15 | 0,59% | 15.205,00 |
| 13.02.2025 | 4,87 | 5,22 | 4,87 | 5,12 | 5,35% | 4.394,00 |
| 12.02.2025 | 4,96 | 5,15 | 4,74 | 4,86 | -1,42% | 9.276,00 |
| 11.02.2025 | 4,75 | 5,03 | 4,63 | 4,93 | 0,82% | 14.126,00 |
| 10.02.2025 | 4,93 | 4,93 | 4,40 | 4,89 | 1,24% | 26.731,00 |