2,920€
9,77%
Echtzeit-Aktienkurs Advanced Blockchain AG
Bid:
Ask:
Aktienkurse zur Advanced Blockchain AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,74 | 3,31 | 2,62 | 2,94 | 7,71% | 1.218,00 |
| 14.08.2025 | 2,63 | 2,81 | 2,56 | 2,73 | 4,01% | 7.104,00 |
| 13.08.2025 | 2,74 | 2,79 | 2,62 | 2,62 | -3,85% | 167,00 |
| 12.08.2025 | 2,75 | 2,75 | 2,65 | 2,73 | 0,00% | - |
| 11.08.2025 | 2,72 | 2,76 | 2,63 | 2,73 | 1,11% | - |
| 08.08.2025 | 2,78 | 2,82 | 2,60 | 2,70 | -3,41% | - |
| 07.08.2025 | 2,71 | 2,90 | 2,63 | 2,79 | 3,72% | - |
| 06.08.2025 | 2,67 | 2,79 | 2,54 | 2,69 | 2,28% | - |
| 05.08.2025 | 2,66 | 2,72 | 2,56 | 2,63 | -0,19% | 3,00 |
| 04.08.2025 | 2,59 | 2,69 | 2,51 | 2,64 | -0,75% | - |
| 01.08.2025 | 2,66 | 2,68 | 2,58 | 2,66 | 0,19% | - |
| 31.07.2025 | 2,61 | 2,67 | 2,56 | 2,65 | 1,92% | - |
| 30.07.2025 | 2,61 | 2,64 | 2,56 | 2,60 | -0,19% | - |
| 29.07.2025 | 2,63 | 2,66 | 2,57 | 2,61 | -1,14% | - |
| 28.07.2025 | 2,59 | 2,66 | 2,52 | 2,64 | 1,74% | - |
| 25.07.2025 | 2,57 | 2,64 | 2,46 | 2,59 | -4,78% | - |
| 24.07.2025 | 2,62 | 2,72 | 2,56 | 2,72 | 4,02% | 2.000,00 |
| 23.07.2025 | 2,70 | 2,70 | 2,56 | 2,62 | 1,16% | - |
| 22.07.2025 | 2,64 | 2,77 | 2,56 | 2,59 | -7,01% | 173,00 |
| 21.07.2025 | 2,78 | 2,89 | 2,65 | 2,78 | 0,72% | - |
| 18.07.2025 | 2,87 | 2,90 | 2,68 | 2,76 | -3,16% | - |
| 17.07.2025 | 2,88 | 2,93 | 2,82 | 2,85 | -1,04% | 200,00 |
| 16.07.2025 | 2,92 | 2,97 | 2,74 | 2,88 | -1,20% | - |
| 15.07.2025 | 2,96 | 3,03 | 2,86 | 2,92 | -1,52% | 30,00 |
| 14.07.2025 | 2,96 | 3,05 | 2,87 | 2,96 | -1,82% | - |
| 11.07.2025 | 3,03 | 3,06 | 2,95 | 3,02 | 0,00% | - |
| 10.07.2025 | 2,91 | 3,11 | 2,82 | 3,02 | 5,79% | 500,00 |
| 09.07.2025 | 2,62 | 3,02 | 2,55 | 2,85 | 9,20% | 920,00 |
| 08.07.2025 | 2,58 | 2,68 | 2,49 | 2,61 | -0,38% | 50,00 |
| 07.07.2025 | 2,59 | 2,67 | 2,51 | 2,62 | 1,55% | - |
| 04.07.2025 | 2,48 | 2,65 | 2,40 | 2,58 | 6,39% | - |
| 03.07.2025 | 2,39 | 2,71 | 2,31 | 2,43 | 1,89% | 305,00 |
| 02.07.2025 | 2,31 | 2,49 | 2,24 | 2,38 | 2,59% | - |
| 01.07.2025 | 2,29 | 2,34 | 2,16 | 2,32 | 3,57% | - |
| 30.06.2025 | 2,36 | 2,36 | 2,21 | 2,24 | 0,22% | 605,00 |
| 27.06.2025 | 2,24 | 2,29 | 2,17 | 2,24 | -0,22% | - |
| 26.06.2025 | 2,24 | 2,32 | 2,13 | 2,24 | -0,88% | 700,00 |
| 25.06.2025 | 2,29 | 2,29 | 2,22 | 2,26 | -3,42% | 387,00 |
| 24.06.2025 | 2,18 | 2,34 | 2,05 | 2,34 | 6,36% | 2.700,00 |
| 23.06.2025 | 2,46 | 2,52 | 1,98 | 2,20 | -12,52% | 2.207,00 |
| 20.06.2025 | 2,47 | 2,80 | 2,40 | 2,52 | 1,00% | 640,00 |
| 19.06.2025 | 2,25 | 2,73 | 2,18 | 2,49 | 11,16% | 180,00 |
| 18.06.2025 | 2,26 | 2,30 | 2,20 | 2,24 | -2,82% | 150,00 |
| 17.06.2025 | 2,24 | 2,50 | 2,20 | 2,31 | 2,90% | 1.150,00 |
| 16.06.2025 | 2,24 | 2,27 | 2,16 | 2,24 | -0,67% | - |
| 13.06.2025 | 2,27 | 2,32 | 2,16 | 2,26 | 0,67% | 980,00 |
| 12.06.2025 | 2,30 | 2,34 | 2,14 | 2,24 | -0,88% | - |
| 11.06.2025 | 2,14 | 2,55 | 2,07 | 2,26 | 3,20% | 12,00 |
| 10.06.2025 | 2,55 | 2,55 | 1,98 | 2,19 | -12,40% | 700,00 |
| 09.06.2025 | 2,60 | 2,60 | 2,40 | 2,50 | -2,91% | 1,00 |
| 06.06.2025 | 2,65 | 2,65 | 2,55 | 2,58 | -2,28% | - |
| 05.06.2025 | 2,69 | 2,71 | 2,57 | 2,64 | -3,13% | - |
| 04.06.2025 | 2,72 | 2,78 | 2,47 | 2,72 | -2,51% | 1.400,00 |
| 03.06.2025 | 2,79 | 2,82 | 2,70 | 2,79 | 1,45% | - |
| 02.06.2025 | 2,79 | 2,85 | 2,67 | 2,75 | -1,08% | - |
| 30.05.2025 | 2,82 | 2,87 | 2,76 | 2,78 | -1,77% | - |
| 29.05.2025 | 2,80 | 2,88 | 2,74 | 2,83 | 0,35% | - |
| 28.05.2025 | 2,78 | 2,91 | 2,70 | 2,82 | 1,44% | 1.000,00 |
| 27.05.2025 | 2,85 | 2,90 | 2,77 | 2,78 | -2,97% | - |
| 26.05.2025 | 2,86 | 2,93 | 2,77 | 2,87 | -0,69% | - |
| 23.05.2025 | 2,89 | 2,98 | 2,80 | 2,89 | -0,17% | - |
| 22.05.2025 | 3,06 | 3,13 | 2,89 | 2,89 | -4,62% | 3.050,00 |
| 21.05.2025 | 2,90 | 3,05 | 2,81 | 3,03 | 4,12% | - |
| 20.05.2025 | 3,03 | 3,03 | 2,89 | 2,91 | -3,96% | - |
| 19.05.2025 | 3,05 | 3,11 | 2,96 | 3,03 | -0,66% | 970,00 |
| 16.05.2025 | 3,05 | 3,09 | 2,99 | 3,05 | -0,16% | - |
| 15.05.2025 | 3,08 | 3,13 | 2,99 | 3,06 | 0,00% | - |
| 14.05.2025 | 3,13 | 3,15 | 2,99 | 3,06 | -2,71% | - |
| 13.05.2025 | 3,12 | 3,26 | 3,06 | 3,14 | 0,48% | - |
| 12.05.2025 | 3,07 | 3,26 | 3,01 | 3,13 | 1,96% | - |
| 09.05.2025 | 3,07 | 3,19 | 2,93 | 3,07 | 0,66% | - |
| 08.05.2025 | 2,99 | 3,05 | 2,91 | 3,05 | 2,01% | - |
| 07.05.2025 | 2,99 | 3,01 | 2,91 | 2,99 | -0,17% | - |
| 06.05.2025 | 2,98 | 3,01 | 2,91 | 2,99 | -0,66% | - |
| 05.05.2025 | 3,01 | 3,03 | 2,94 | 3,01 | 0,33% | - |
| 02.05.2025 | 3,00 | 3,09 | 2,91 | 3,00 | 0,17% | 4,00 |
| 30.04.2025 | 3,00 | 3,05 | 2,92 | 3,00 | -1,64% | - |
| 29.04.2025 | 3,04 | 3,10 | 3,00 | 3,05 | 0,33% | 30,00 |
| 28.04.2025 | 3,13 | 3,22 | 2,99 | 3,04 | -1,78% | 30,00 |
| 25.04.2025 | 3,06 | 3,11 | 2,96 | 3,09 | 3,17% | - |
| 24.04.2025 | 3,10 | 3,10 | 3,00 | 3,00 | -2,28% | - |
| 23.04.2025 | 2,93 | 3,26 | 2,82 | 3,07 | 4,43% | - |
| 22.04.2025 | 2,90 | 2,94 | 2,74 | 2,94 | 1,91% | 1.000,00 |
| 17.04.2025 | 2,91 | 2,93 | 2,83 | 2,88 | -3,36% | - |
| 16.04.2025 | 3,10 | 3,11 | 2,85 | 2,98 | -5,70% | - |
| 15.04.2025 | 3,05 | 3,19 | 2,95 | 3,16 | 4,46% | - |
| 14.04.2025 | 2,71 | 3,13 | 2,61 | 3,03 | 12,87% | - |
| 11.04.2025 | 2,71 | 2,74 | 2,58 | 2,68 | 2,10% | - |
| 10.04.2025 | 2,75 | 2,75 | 2,61 | 2,63 | 2,94% | - |
| 09.04.2025 | 2,72 | 2,76 | 2,22 | 2,55 | -3,95% | - |
| 08.04.2025 | 2,61 | 2,75 | 2,53 | 2,66 | 2,12% | 400,00 |
| 07.04.2025 | 2,81 | 2,88 | 2,49 | 2,60 | -9,72% | - |
| 04.04.2025 | 3,01 | 3,01 | 2,83 | 2,88 | -3,68% | - |
| 03.04.2025 | 3,07 | 3,18 | 2,94 | 2,99 | -2,61% | - |
| 02.04.2025 | 3,10 | 3,16 | 2,96 | 3,07 | -0,16% | 6,00 |
| 01.04.2025 | 3,12 | 3,19 | 2,98 | 3,08 | -0,49% | - |
| 31.03.2025 | 3,14 | 3,24 | 3,02 | 3,09 | -0,80% | 33,00 |
| 28.03.2025 | 3,16 | 3,26 | 3,01 | 3,12 | -0,16% | 15,00 |
| 27.03.2025 | 3,09 | 3,18 | 3,04 | 3,12 | 0,48% | - |
| 26.03.2025 | 2,97 | 3,25 | 2,88 | 3,11 | 4,02% | - |