1,816€
-0,27%
Echtzeit-Aktienkurs Advanced Blockchain AG
Bid:
Ask:
Aktienkurse zur Advanced Blockchain AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,84 | 1,84 | 1,77 | 1,82 | 0,05% | - |
| 06.05.2026 | 1,82 | 1,84 | 1,76 | 1,82 | 0,00% | - |
| 05.05.2026 | 1,83 | 1,85 | 1,75 | 1,82 | -0,22% | - |
| 04.05.2026 | 1,83 | 1,85 | 1,73 | 1,82 | 0,55% | - |
| 30.04.2026 | 1,82 | 1,84 | 1,73 | 1,81 | -6,30% | - |
| 29.04.2026 | 1,93 | 1,94 | 1,84 | 1,94 | -0,72% | - |
| 28.04.2026 | 2,00 | 2,06 | 1,91 | 1,95 | -3,35% | - |
| 27.04.2026 | 2,00 | 2,06 | 1,91 | 2,02 | -3,93% | - |
| 24.04.2026 | 2,09 | 2,11 | 2,03 | 2,10 | -1,06% | - |
| 23.04.2026 | 2,04 | 2,14 | 2,00 | 2,12 | 2,29% | - |
| 22.04.2026 | 2,09 | 2,22 | 2,02 | 2,08 | 3,62% | - |
| 21.04.2026 | 2,00 | 2,03 | 1,94 | 2,00 | 0,12% | - |
| 20.04.2026 | 1,92 | 2,02 | 1,78 | 2,00 | 0,08% | 2,00 |
| 17.04.2026 | 1,98 | 2,04 | 1,92 | 2,00 | -11,57% | - |
| 16.04.2026 | 2,42 | 2,53 | 2,19 | 2,26 | -9,69% | - |
| 15.04.2026 | 1,59 | 2,61 | 1,51 | 2,50 | 59,39% | 92,00 |
| 14.04.2026 | 1,57 | 1,59 | 1,50 | 1,57 | 0,26% | - |
| 13.04.2026 | 1,55 | 1,57 | 1,47 | 1,57 | -0,89% | - |
| 10.04.2026 | 1,59 | 1,59 | 1,52 | 1,58 | -12,32% | 700,00 |
| 09.04.2026 | 1,71 | 1,80 | 1,62 | 1,80 | 3,50% | - |
| 08.04.2026 | 1,71 | 2,30 | 1,62 | 1,74 | 0,58% | 10,00 |
| 07.04.2026 | 1,72 | 1,81 | 1,64 | 1,73 | 0,64% | - |
| 02.04.2026 | 1,64 | 1,76 | 1,56 | 1,72 | 4,24% | - |
| 01.04.2026 | 1,63 | 1,71 | 1,55 | 1,65 | 2,80% | 1.000,00 |
| 31.03.2026 | 1,61 | 1,61 | 1,53 | 1,61 | -0,16% | - |
| 30.03.2026 | 1,59 | 1,61 | 1,50 | 1,61 | 1,10% | - |
| 27.03.2026 | 1,55 | 1,61 | 1,46 | 1,59 | -0,78% | - |
| 26.03.2026 | 1,62 | 1,62 | 1,53 | 1,60 | -0,77% | - |
| 25.03.2026 | 1,57 | 1,62 | 1,51 | 1,62 | 2,87% | - |
| 24.03.2026 | 1,52 | 1,58 | 1,52 | 1,57 | 0,96% | - |
| 23.03.2026 | 1,59 | 1,62 | 1,50 | 1,56 | -2,20% | - |
| 20.03.2026 | 1,52 | 1,63 | 1,45 | 1,59 | 2,42% | - |
| 19.03.2026 | 1,55 | 1,56 | 1,43 | 1,55 | -0,32% | - |
| 18.03.2026 | 1,53 | 1,56 | 1,50 | 1,56 | 1,96% | - |
| 17.03.2026 | 1,55 | 1,59 | 1,50 | 1,53 | -1,45% | - |
| 16.03.2026 | 1,55 | 1,59 | 1,50 | 1,55 | -4,91% | - |
| 13.03.2026 | 1,60 | 1,63 | 1,54 | 1,63 | 1,24% | - |
| 12.03.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,94% | - |
| 11.03.2026 | 1,61 | 1,62 | 1,53 | 1,60 | -1,09% | - |
| 10.03.2026 | 1,54 | 1,62 | 1,48 | 1,61 | 4,88% | - |
| 09.03.2026 | 1,51 | 1,59 | 1,44 | 1,54 | 0,16% | - |
| 06.03.2026 | 1,51 | 1,54 | 1,43 | 1,54 | 0,82% | - |
| 05.03.2026 | 1,52 | 1,52 | 1,43 | 1,52 | 0,00% | - |
| 04.03.2026 | 1,49 | 1,54 | 1,41 | 1,52 | 2,87% | - |
| 03.03.2026 | 1,57 | 1,57 | 1,42 | 1,48 | -6,18% | 4.821,00 |
| 02.03.2026 | 1,57 | 1,60 | 1,54 | 1,58 | -3,66% | - |
| 27.02.2026 | 1,64 | 1,70 | 1,55 | 1,64 | -0,15% | - |
| 26.02.2026 | 1,66 | 1,77 | 1,51 | 1,64 | -8,76% | - |
| 25.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -2,31% | - |
| 24.02.2026 | 1,85 | 1,86 | 1,81 | 1,84 | -1,08% | - |
| 23.02.2026 | 1,86 | 1,87 | 1,81 | 1,86 | -0,13% | - |
| 20.02.2026 | 1,87 | 1,87 | 1,81 | 1,86 | -1,72% | - |
| 19.02.2026 | 1,90 | 1,90 | 1,86 | 1,90 | 0,13% | - |
| 18.02.2026 | 1,88 | 1,89 | 1,83 | 1,89 | 0,40% | - |
| 17.02.2026 | 1,89 | 1,96 | 1,83 | 1,89 | -0,13% | - |
| 16.02.2026 | 1,90 | 1,92 | 1,85 | 1,89 | -1,18% | - |
| 13.02.2026 | 1,90 | 1,92 | 1,85 | 1,91 | 0,66% | - |
| 12.02.2026 | 1,87 | 1,94 | 1,83 | 1,90 | 0,53% | - |
| 11.02.2026 | 1,94 | 1,94 | 1,86 | 1,89 | -2,71% | 300,00 |
| 10.02.2026 | 1,94 | 1,94 | 1,92 | 1,94 | 0,13% | - |
| 09.02.2026 | 1,92 | 1,95 | 1,86 | 1,94 | 1,17% | - |
| 06.02.2026 | 1,92 | 1,98 | 1,86 | 1,92 | 0,00% | 595,00 |
| 05.02.2026 | 1,93 | 1,95 | 1,87 | 1,92 | -0,52% | - |
| 04.02.2026 | 1,92 | 1,98 | 1,86 | 1,93 | 1,58% | 500,00 |
| 03.02.2026 | 1,91 | 1,92 | 1,86 | 1,90 | -0,13% | - |
| 02.02.2026 | 1,89 | 1,93 | 1,84 | 1,90 | -2,44% | - |
| 30.01.2026 | 1,94 | 1,96 | 1,89 | 1,95 | -1,02% | - |
| 29.01.2026 | 1,95 | 1,97 | 1,88 | 1,97 | 1,03% | - |
| 28.01.2026 | 1,94 | 1,95 | 1,87 | 1,95 | -0,64% | - |
| 27.01.2026 | 2,05 | 2,05 | 1,89 | 1,96 | 10,44% | - |
| 26.01.2026 | 2,29 | 2,35 | 1,76 | 1,77 | -24,57% | 1.047,00 |
| 23.01.2026 | 2,38 | 2,40 | 2,31 | 2,35 | -2,29% | - |
| 22.01.2026 | 2,49 | 2,51 | 2,37 | 2,41 | -4,56% | - |
| 21.01.2026 | 2,56 | 2,56 | 2,48 | 2,52 | -1,56% | 500,00 |
| 20.01.2026 | 2,67 | 2,75 | 2,48 | 2,56 | -5,36% | - |
| 19.01.2026 | 2,71 | 2,76 | 2,64 | 2,71 | 0,00% | - |
| 16.01.2026 | 2,73 | 2,75 | 2,66 | 2,71 | -1,99% | - |
| 15.01.2026 | 2,71 | 2,76 | 2,64 | 2,76 | 1,47% | - |
| 14.01.2026 | 2,71 | 2,72 | 2,64 | 2,72 | 0,74% | - |
| 13.01.2026 | 2,74 | 2,77 | 2,64 | 2,70 | -1,28% | - |
| 12.01.2026 | 2,67 | 2,76 | 2,61 | 2,74 | 2,63% | - |
| 09.01.2026 | 2,67 | 2,77 | 2,61 | 2,67 | -2,02% | - |
| 08.01.2026 | 2,63 | 2,77 | 2,57 | 2,72 | 1,68% | - |
| 07.01.2026 | 2,65 | 2,69 | 2,54 | 2,68 | 0,00% | - |
| 06.01.2026 | 2,68 | 2,68 | 2,62 | 2,68 | 1,33% | - |
| 05.01.2026 | 2,60 | 2,67 | 2,52 | 2,64 | -0,19% | - |
| 02.01.2026 | 2,60 | 2,66 | 2,52 | 2,65 | 0,95% | - |
| 30.12.2025 | 2,65 | 2,70 | 2,56 | 2,62 | -1,13% | - |
| 29.12.2025 | 2,71 | 2,71 | 2,61 | 2,65 | 0,19% | - |
| 23.12.2025 | 2,62 | 2,65 | 2,56 | 2,65 | 1,54% | - |
| 22.12.2025 | 2,65 | 2,73 | 2,56 | 2,61 | -2,98% | - |
| 19.12.2025 | 2,61 | 2,69 | 2,55 | 2,69 | 2,68% | - |
| 18.12.2025 | 2,62 | 2,64 | 2,56 | 2,62 | 2,15% | - |
| 17.12.2025 | 2,57 | 2,59 | 2,47 | 2,56 | -0,19% | - |
| 16.12.2025 | 2,70 | 2,71 | 2,50 | 2,57 | -3,21% | - |
| 15.12.2025 | 2,73 | 2,73 | 2,61 | 2,65 | -1,30% | - |
| 12.12.2025 | 2,83 | 2,85 | 2,67 | 2,69 | -3,42% | - |
| 11.12.2025 | 2,78 | 2,78 | 2,71 | 2,78 | 0,18% | - |
| 10.12.2025 | 2,84 | 2,90 | 2,76 | 2,78 | -2,12% | - |
| 09.12.2025 | 2,84 | 2,89 | 2,76 | 2,84 | -1,73% | - |