3,710$
-1,33%
Echtzeit-Aktienkurs Advent Technologies Holdings Inc
Bid:
Ask:
Aktienkurse zur Advent Technologies Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,73 | 3,97 | 3,60 | 3,71 | -1,33% | 164.670,00 |
| 13.10.2025 | 2,95 | 3,86 | 2,88 | 3,76 | 31,01% | 500.768,00 |
| 10.10.2025 | 3,10 | 3,15 | 2,86 | 2,87 | -8,01% | 128.418,00 |
| 09.10.2025 | 3,15 | 3,35 | 3,02 | 3,12 | -0,95% | 94.698,00 |
| 08.10.2025 | 3,23 | 3,31 | 3,05 | 3,15 | -5,41% | 104.537,00 |
| 07.10.2025 | 3,44 | 3,44 | 3,17 | 3,33 | -1,48% | 95.218,00 |
| 06.10.2025 | 3,56 | 3,60 | 3,25 | 3,38 | 1,20% | 159.015,00 |
| 02.10.2025 | 3,43 | 3,50 | 3,30 | 3,34 | -2,62% | 157.387,00 |
| 01.10.2025 | 3,28 | 3,52 | 3,25 | 3,43 | 3,31% | 305.899,00 |
| 30.09.2025 | 3,37 | 3,42 | 3,25 | 3,32 | -0,30% | 110.833,00 |
| 29.09.2025 | 3,41 | 3,45 | 3,23 | 3,33 | -1,77% | 96.608,00 |
| 26.09.2025 | 3,40 | 3,41 | 3,23 | 3,39 | 0,30% | 97.779,00 |
| 25.09.2025 | 3,15 | 3,42 | 2,97 | 3,38 | 5,96% | 187.449,00 |
| 24.09.2025 | 3,54 | 3,60 | 3,16 | 3,19 | -8,07% | 223.476,00 |
| 23.09.2025 | 3,42 | 3,69 | 3,37 | 3,47 | 2,97% | 293.525,00 |
| 22.09.2025 | 3,32 | 3,46 | 3,15 | 3,37 | 4,33% | 215.398,00 |
| 19.09.2025 | 3,37 | 3,45 | 3,23 | 3,23 | -4,15% | 115.325,00 |
| 18.09.2025 | 3,39 | 3,54 | 3,35 | 3,37 | 4,01% | 355.202,00 |
| 17.09.2025 | 3,23 | 3,35 | 3,13 | 3,24 | 1,57% | 124.907,00 |
| 16.09.2025 | 2,93 | 3,24 | 2,92 | 3,19 | 10,38% | 228.407,00 |
| 15.09.2025 | 2,88 | 3,00 | 2,75 | 2,89 | -3,34% | 281.194,00 |
| 12.09.2025 | 3,07 | 3,18 | 2,95 | 2,99 | -2,92% | 118.403,00 |
| 11.09.2025 | 2,95 | 3,24 | 2,81 | 3,08 | 4,41% | 281.485,00 |
| 10.09.2025 | 3,15 | 3,34 | 2,95 | 2,95 | -6,65% | 295.551,00 |
| 09.09.2025 | 3,14 | 3,33 | 2,80 | 3,16 | -2,17% | 2.846.322,00 |
| 08.09.2025 | 3,34 | 3,51 | 3,20 | 3,23 | -3,29% | 201.572,00 |
| 05.09.2025 | 3,14 | 3,45 | 3,14 | 3,34 | 5,70% | 158.247,00 |
| 04.09.2025 | 3,68 | 3,69 | 3,14 | 3,16 | -15,73% | 297.506,00 |
| 03.09.2025 | 3,73 | 4,10 | 3,71 | 3,75 | -2,34% | 231.435,00 |
| 02.09.2025 | 4,24 | 4,31 | 3,70 | 3,84 | -14,48% | 2.068.007,00 |
| 29.08.2025 | 5,19 | 5,23 | 4,44 | 4,49 | -13,82% | 240.371,00 |
| 28.08.2025 | 5,25 | 5,79 | 5,11 | 5,21 | 4,20% | 321.124,00 |
| 27.08.2025 | 5,20 | 6,18 | 4,90 | 5,00 | -3,10% | 874.288,00 |
| 26.08.2025 | 4,42 | 5,30 | 4,35 | 5,16 | 17,27% | 625.752,00 |
| 25.08.2025 | 4,95 | 5,08 | 4,35 | 4,40 | -13,04% | 575.377,00 |
| 22.08.2025 | 4,90 | 5,35 | 4,83 | 5,06 | 3,05% | 535.027,00 |
| 21.08.2025 | 4,25 | 5,39 | 4,02 | 4,91 | 9,60% | 5.304.420,00 |
| 20.08.2025 | 4,40 | 4,55 | 4,21 | 4,48 | 0,00% | 322.804,00 |
| 19.08.2025 | 4,69 | 4,72 | 4,14 | 4,48 | 2,99% | 524.065,00 |
| 18.08.2025 | 3,67 | 4,98 | 3,67 | 4,35 | 14,02% | 1.571.816,00 |
| 15.08.2025 | 4,59 | 6,18 | 3,70 | 3,82 | 3,67% | 11.729.086,00 |
| 14.08.2025 | 2,89 | 3,88 | 2,88 | 3,68 | 28,67% | 855.799,00 |
| 13.08.2025 | 3,12 | 3,75 | 2,80 | 2,86 | -8,33% | 2.086.223,00 |
| 12.08.2025 | 1,92 | 3,43 | 1,91 | 3,12 | 62,50% | 25.700.128,00 |
| 11.08.2025 | 1,90 | 1,99 | 1,85 | 1,92 | 1,59% | 10.791,00 |
| 08.08.2025 | 1,91 | 1,91 | 1,85 | 1,89 | -1,05% | 16.297,00 |
| 07.08.2025 | 1,90 | 1,95 | 1,86 | 1,91 | 1,60% | 39.281,00 |
| 06.08.2025 | 1,86 | 1,91 | 1,81 | 1,88 | 1,08% | 25.604,00 |
| 05.08.2025 | 1,89 | 1,91 | 1,82 | 1,86 | -1,59% | 8.722,00 |
| 04.08.2025 | 1,83 | 1,90 | 1,81 | 1,89 | 5,29% | 70.298,00 |
| 01.08.2025 | 1,86 | 1,86 | 1,75 | 1,80 | -3,49% | 23.388,00 |
| 31.07.2025 | 1,89 | 2,00 | 1,76 | 1,86 | -2,87% | 125.761,00 |
| 30.07.2025 | 1,91 | 2,09 | 1,87 | 1,92 | 1,32% | 165.290,00 |
| 29.07.2025 | 2,03 | 2,06 | 1,86 | 1,89 | -4,06% | 95.040,00 |
| 28.07.2025 | 2,10 | 2,10 | 1,94 | 1,97 | -1,01% | 27.113,00 |
| 25.07.2025 | 2,12 | 2,19 | 1,91 | 1,99 | -5,69% | 77.913,00 |
| 24.07.2025 | 2,21 | 2,21 | 2,02 | 2,11 | -4,09% | 59.058,00 |
| 23.07.2025 | 2,50 | 2,50 | 2,04 | 2,20 | -7,17% | 106.481,00 |
| 22.07.2025 | 2,00 | 2,44 | 1,98 | 2,37 | 15,61% | 274.422,00 |
| 21.07.2025 | 1,92 | 2,09 | 1,87 | 2,05 | 7,33% | 171.754,00 |
| 18.07.2025 | 1,97 | 2,07 | 1,85 | 1,91 | -1,04% | 184.926,00 |
| 17.07.2025 | 1,95 | 1,98 | 1,91 | 1,93 | -1,03% | 63.229,00 |
| 16.07.2025 | 1,98 | 1,99 | 1,85 | 1,95 | 0,00% | 163.443,00 |
| 15.07.2025 | 2,05 | 2,08 | 1,90 | 1,95 | -4,41% | 60.749,00 |
| 14.07.2025 | 2,01 | 2,19 | 1,97 | 2,04 | -0,73% | 103.185,00 |
| 11.07.2025 | 2,07 | 2,09 | 2,04 | 2,06 | -0,72% | 21.805,00 |
| 10.07.2025 | 2,15 | 2,15 | 2,00 | 2,07 | -1,43% | 32.670,00 |
| 09.07.2025 | 2,06 | 2,13 | 2,01 | 2,10 | 4,48% | 43.114,00 |
| 08.07.2025 | 1,96 | 2,06 | 1,96 | 2,01 | 3,08% | 32.616,00 |
| 07.07.2025 | 2,00 | 2,06 | 1,94 | 1,95 | -3,94% | 44.805,00 |
| 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 |