4,490$
-13,82%
Echtzeit-Aktienkurs Advent Technologies Holdings Inc
Bid:
Ask:
Aktienkurse zur Advent Technologies Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 322.352,00 |
| 27.08.2025 | 5,20 | 6,18 | 4,90 | 5,00 | -3,10% | 879.853,00 |
| 26.08.2025 | 4,42 | 5,30 | 4,35 | 5,16 | 17,27% | 630.816,00 |
| 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% | 547.604,00 |
| 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% | 530.857,00 |
| 18.08.2025 | 3,67 | 4,98 | 3,67 | 4,35 | 14,02% | 1.585.818,00 |
| 15.08.2025 | 4,59 | 6,18 | 3,70 | 3,82 | 3,67% | 11.842.298,00 |
| 14.08.2025 | 2,89 | 3,88 | 2,88 | 3,68 | 28,67% | 872.181,00 |
| 13.08.2025 | 3,12 | 3,75 | 2,80 | 2,86 | -8,33% | 2.086.238,00 |
| 12.08.2025 | 1,92 | 3,43 | 1,91 | 3,12 | 59,18% | 26.020.835,00 |
| 11.08.2025 | 1,90 | 1,99 | 1,85 | 1,96 | 3,70% | 11.805,00 |
| 08.08.2025 | 1,91 | 1,91 | 1,85 | 1,89 | -1,05% | 16.301,00 |
| 07.08.2025 | 1,90 | 1,95 | 1,86 | 1,91 | 1,60% | 39.598,00 |
| 06.08.2025 | 1,86 | 1,91 | 1,81 | 1,88 | 1,08% | 31.841,00 |
| 05.08.2025 | 1,89 | 1,91 | 1,82 | 1,86 | -1,59% | 11.280,00 |
| 04.08.2025 | 1,83 | 1,90 | 1,81 | 1,89 | 3,28% | 74.589,00 |
| 01.08.2025 | 1,86 | 1,86 | 1,75 | 1,83 | -1,61% | 24.738,00 |
| 31.07.2025 | 1,89 | 2,00 | 1,76 | 1,86 | -2,87% | 125.863,00 |
| 30.07.2025 | 1,91 | 2,09 | 1,87 | 1,92 | 0,26% | 165.931,00 |
| 29.07.2025 | 2,03 | 2,06 | 1,86 | 1,91 | -3,05% | 95.112,00 |
| 28.07.2025 | 2,10 | 2,10 | 1,94 | 1,97 | -1,01% | 29.905,00 |
| 25.07.2025 | 2,12 | 2,19 | 1,91 | 1,99 | -5,69% | 77.940,00 |
| 24.07.2025 | 2,21 | 2,21 | 2,02 | 2,11 | -4,09% | 59.574,00 |
| 23.07.2025 | 2,50 | 2,50 | 2,04 | 2,20 | -7,17% | 114.194,00 |
| 22.07.2025 | 2,00 | 2,44 | 1,98 | 2,37 | 15,61% | 276.320,00 |
| 21.07.2025 | 1,92 | 2,09 | 1,87 | 2,05 | 7,33% | 171.797,00 |
| 18.07.2025 | 1,97 | 2,07 | 1,85 | 1,91 | -1,04% | 185.170,00 |
| 17.07.2025 | 1,95 | 1,98 | 1,91 | 1,93 | -1,03% | 63.541,00 |
| 16.07.2025 | 1,98 | 1,99 | 1,85 | 1,95 | 0,00% | 163.835,00 |
| 15.07.2025 | 2,05 | 2,08 | 1,90 | 1,95 | -4,41% | 60.749,00 |
| 14.07.2025 | 2,01 | 2,19 | 1,96 | 2,04 | -0,73% | 103.468,00 |
| 11.07.2025 | 2,07 | 2,09 | 2,04 | 2,06 | -0,72% | 23.186,00 |
| 10.07.2025 | 2,15 | 2,15 | 2,00 | 2,07 | -1,43% | 33.358,00 |
| 09.07.2025 | 2,06 | 2,13 | 2,01 | 2,10 | 4,48% | 43.115,00 |
| 08.07.2025 | 1,96 | 2,06 | 1,96 | 2,01 | 3,08% | 32.914,00 |
| 07.07.2025 | 2,00 | 2,06 | 1,94 | 1,95 | -3,94% | 45.821,00 |
| 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% | 32.672,00 |
| 01.07.2025 | 2,07 | 2,07 | 1,99 | 2,06 | -0,96% | 54.668,00 |
| 30.06.2025 | 2,10 | 2,15 | 2,04 | 2,08 | -0,72% | 26.626,00 |
| 27.06.2025 | 2,07 | 2,19 | 2,07 | 2,10 | 1,70% | 13.427,00 |
| 26.06.2025 | 2,12 | 2,28 | 2,05 | 2,06 | -2,83% | 25.635,00 |
| 25.06.2025 | 2,24 | 2,24 | 2,03 | 2,12 | -3,20% | 14.931,00 |
| 24.06.2025 | 2,16 | 2,20 | 2,15 | 2,19 | 1,39% | 26.041,00 |
| 23.06.2025 | 2,13 | 2,31 | 2,13 | 2,16 | 1,41% | 5.559,00 |
| 20.06.2025 | 2,22 | 2,30 | 2,10 | 2,13 | -3,18% | 33.853,00 |
| 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 | 1,45% | 16.614,00 |
| 16.06.2025 | 2,49 | 2,51 | 2,16 | 2,20 | -9,17% | 23.995,00 |
| 13.06.2025 | 2,55 | 2,63 | 2,34 | 2,42 | -8,16% | 31.944,00 |
| 12.06.2025 | 2,72 | 2,75 | 2,55 | 2,64 | -4,18% | 45.115,00 |
| 11.06.2025 | 2,74 | 2,90 | 2,70 | 2,75 | 0,00% | 45.402,00 |
| 10.06.2025 | 2,75 | 2,77 | 2,70 | 2,75 | 0,00% | 50.394,00 |
| 09.06.2025 | 2,87 | 2,87 | 2,65 | 2,75 | -5,17% | 24.594,00 |
| 06.06.2025 | 2,80 | 3,03 | 2,80 | 2,90 | 3,57% | 21.732,00 |
| 05.06.2025 | 2,65 | 2,83 | 2,57 | 2,80 | 9,38% | 33.129,00 |
| 04.06.2025 | 2,59 | 2,63 | 2,52 | 2,56 | -1,16% | 7.478,00 |
| 03.06.2025 | 2,53 | 2,74 | 2,53 | 2,59 | 3,60% | 7.130,00 |
| 02.06.2025 | 2,52 | 2,64 | 2,41 | 2,50 | 2,04% | 17.729,00 |
| 30.05.2025 | 2,50 | 2,68 | 2,40 | 2,45 | -2,00% | 9.368,00 |
| 29.05.2025 | 2,57 | 2,65 | 2,50 | 2,50 | -2,34% | 10.691,00 |
| 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% | 43.248,00 |
| 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% | 33.338,00 |
| 21.05.2025 | 2,21 | 2,21 | 2,00 | 2,09 | -5,00% | 17.562,00 |
| 20.05.2025 | 2,26 | 2,31 | 2,13 | 2,20 | -2,65% | 20.828,00 |
| 19.05.2025 | 2,38 | 2,42 | 2,11 | 2,26 | -5,83% | 23.697,00 |
| 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% | 36.367,00 |
| 14.05.2025 | 2,80 | 2,85 | 2,62 | 2,73 | 1,51% | 19.795,00 |
| 13.05.2025 | 2,76 | 2,79 | 2,60 | 2,69 | -1,85% | 24.906,00 |
| 12.05.2025 | 2,91 | 3,00 | 2,67 | 2,74 | -2,14% | 41.951,00 |
| 09.05.2025 | 3,33 | 3,33 | 2,70 | 2,80 | -16,17% | 46.549,00 |
| 08.05.2025 | 3,28 | 3,55 | 3,01 | 3,34 | -0,60% | 89.480,00 |
| 07.05.2025 | 3,91 | 4,00 | 3,21 | 3,36 | -14,07% | 67.608,00 |
| 06.05.2025 | 2,89 | 3,91 | 2,89 | 3,91 | 38,65% | 161.705,00 |
| 05.05.2025 | 2,40 | 2,95 | 2,40 | 2,82 | 16,53% | 59.006,00 |
| 02.05.2025 | 2,11 | 2,42 | 2,07 | 2,42 | 14,69% | 74.606,00 |
| 01.05.2025 | 2,07 | 2,14 | 2,02 | 2,11 | 0,96% | 10.253,00 |
| 30.04.2025 | 1,90 | 2,09 | 1,89 | 2,09 | 8,29% | 27.529,00 |
| 29.04.2025 | 1,92 | 1,94 | 1,85 | 1,93 | 0,52% | 23.799,00 |
| 28.04.2025 | 1,91 | 2,09 | 1,85 | 1,92 | 1,05% | 48.896,00 |
| 25.04.2025 | 1,97 | 2,08 | 1,89 | 1,90 | -3,55% | 41.182,00 |
| 24.04.2025 | 2,12 | 2,23 | 1,90 | 1,97 | -7,08% | 58.209,00 |
| 23.04.2025 | 2,30 | 2,50 | 2,10 | 2,12 | -7,40% | 42.738,00 |
| 22.04.2025 | 2,65 | 2,65 | 2,22 | 2,29 | -13,77% | 51.292,00 |
| 21.04.2025 | 2,60 | 2,84 | 2,60 | 2,66 | 2,71% | 11.991,00 |
| 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% | 12.822,00 |
| 15.04.2025 | 2,92 | 2,95 | 2,58 | 2,77 | -2,81% | 66.261,00 |
| 14.04.2025 | 2,90 | 3,07 | 2,84 | 2,85 | 0,35% | 18.971,00 |
| 11.04.2025 | 3,16 | 3,36 | 2,84 | 2,84 | -15,73% | 54.032,00 |
| 10.04.2025 | 3,31 | 3,52 | 3,25 | 3,37 | 4,33% | 10.106,00 |
| 09.04.2025 | 3,49 | 3,49 | 3,22 | 3,23 | 0,00% | 11.371,00 |
| 08.04.2025 | 3,34 | 3,65 | 3,22 | 3,23 | 5,38% | 20.023,00 |