2,645€
-3,82%
Echtzeit-Aktienkurs Advanced Blockchain AG
Bid:
Ask:
Aktienkurse zur Advanced Blockchain AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 2,70 | 2,70 | 2,60 | 2,60 | -2,99% | 4.145,00 |
| 21.07.2025 | 2,79 | 2,83 | 2,68 | 2,68 | -4,63% | 1.664,00 |
| 18.07.2025 | 2,81 | 2,85 | 2,65 | 2,81 | -1,06% | 10.088,00 |
| 17.07.2025 | 2,98 | 2,99 | 2,84 | 2,84 | -3,40% | 1.281,00 |
| 16.07.2025 | 2,90 | 2,99 | 2,90 | 2,94 | 2,80% | 3.888,00 |
| 15.07.2025 | 3,00 | 3,00 | 2,86 | 2,86 | -4,67% | 5.056,00 |
| 14.07.2025 | 3,10 | 3,10 | 2,94 | 3,00 | 2,04% | 8.954,00 |
| 11.07.2025 | 3,07 | 3,07 | 2,94 | 2,94 | -3,61% | 873,00 |
| 10.07.2025 | 2,93 | 3,11 | 2,81 | 3,05 | 3,39% | 28.725,00 |
| 09.07.2025 | 2,74 | 3,03 | 2,73 | 2,95 | 9,67% | 24.322,00 |
| 08.07.2025 | 2,61 | 2,69 | 2,61 | 2,69 | 5,08% | 1.505,00 |
| 07.07.2025 | 2,70 | 2,71 | 2,56 | 2,56 | -3,40% | 3.978,00 |
| 04.07.2025 | 2,54 | 2,65 | 2,51 | 2,65 | 1,15% | 2.553,00 |
| 03.07.2025 | 2,39 | 2,64 | 2,39 | 2,62 | 1,95% | 9.269,00 |
| 02.07.2025 | 2,26 | 2,57 | 2,26 | 2,57 | 11,26% | 5.136,00 |
| 01.07.2025 | 2,21 | 2,31 | 2,20 | 2,31 | 1,32% | 5.608,00 |
| 30.06.2025 | 2,30 | 2,30 | 2,28 | 2,28 | 4,11% | 3.328,00 |
| 26.06.2025 | 2,33 | 2,33 | 2,19 | 2,19 | -3,95% | 3.611,00 |
| 25.06.2025 | 2,33 | 2,33 | 2,19 | 2,28 | 0,88% | 1.674,00 |
| 24.06.2025 | 2,23 | 2,26 | 2,18 | 2,26 | 8,13% | 6.857,00 |
| 23.06.2025 | 2,38 | 2,42 | 1,96 | 2,09 | -18,68% | 45.060,00 |
| 20.06.2025 | 2,50 | 2,80 | 2,43 | 2,57 | 8,90% | 33.199,00 |
| 19.06.2025 | 2,21 | 2,69 | 2,20 | 2,36 | 5,83% | 36.749,00 |
| 18.06.2025 | 2,33 | 2,33 | 2,23 | 2,23 | -3,04% | 469,00 |
| 17.06.2025 | 2,29 | 2,45 | 2,25 | 2,30 | 2,22% | 15.917,00 |
| 16.06.2025 | 2,34 | 2,34 | 2,24 | 2,25 | 3,21% | 997,00 |
| 13.06.2025 | 2,11 | 2,18 | 2,11 | 2,18 | -0,91% | 9.532,00 |
| 12.06.2025 | 2,27 | 2,27 | 2,19 | 2,20 | -2,22% | 14.601,00 |
| 11.06.2025 | 2,11 | 2,34 | 2,06 | 2,25 | 4,17% | 16.380,00 |
| 10.06.2025 | 2,55 | 2,55 | 2,00 | 2,16 | -13,60% | 41.776,00 |
| 09.06.2025 | 2,55 | 2,55 | 2,40 | 2,50 | -7,75% | 6.744,00 |
| 06.06.2025 | 2,56 | 2,71 | 2,56 | 2,71 | 1,88% | 4.441,00 |
| 05.06.2025 | 2,74 | 2,74 | 2,65 | 2,66 | -1,85% | 5.958,00 |
| 04.06.2025 | 2,79 | 2,83 | 2,47 | 2,71 | -2,87% | 24.132,00 |
| 03.06.2025 | 2,78 | 2,79 | 2,68 | 2,79 | 0,72% | 3.491,00 |
| 02.06.2025 | 2,91 | 2,91 | 2,76 | 2,77 | -2,46% | 5.329,00 |
| 30.05.2025 | 2,84 | 2,84 | 2,83 | 2,84 | -1,05% | 1.850,00 |
| 29.05.2025 | 2,92 | 2,92 | 2,87 | 2,87 | 1,77% | 1.146,00 |
| 28.05.2025 | 2,93 | 2,94 | 2,77 | 2,82 | 1,44% | 11.425,00 |
| 27.05.2025 | 2,84 | 2,94 | 2,78 | 2,78 | -2,80% | 6.276,00 |
| 26.05.2025 | 2,90 | 2,90 | 2,86 | 2,86 | -3,70% | 6.754,00 |
| 23.05.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 2,41% | 1.563,00 |
| 22.05.2025 | 3,04 | 3,06 | 2,90 | 2,90 | -1,36% | 11.570,00 |
| 21.05.2025 | 2,86 | 2,95 | 2,83 | 2,94 | -3,29% | 10.879,00 |
| 19.05.2025 | 3,05 | 3,19 | 3,04 | 3,04 | -0,65% | 753,00 |
| 16.05.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -3,16% | 26,00 |
| 14.05.2025 | 3,29 | 3,29 | 3,16 | 3,16 | 1,28% | 1.571,00 |
| 13.05.2025 | 3,19 | 3,19 | 3,12 | 3,12 | -3,70% | 4.497,00 |
| 12.05.2025 | 3,29 | 3,29 | 3,23 | 3,24 | 3,85% | 11.709,00 |
| 09.05.2025 | 3,05 | 3,12 | 3,05 | 3,12 | 4,00% | 3.222,00 |
| 08.05.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | 1.240,00 |
| 07.05.2025 | 2,97 | 3,04 | 2,95 | 3,04 | 3,05% | 2.107,00 |
| 06.05.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -1,34% | 44,00 |
| 30.04.2025 | 2,95 | 2,99 | 2,94 | 2,99 | 1,36% | 2.049,00 |
| 29.04.2025 | 3,00 | 3,00 | 2,95 | 2,95 | -4,84% | 268,00 |
| 28.04.2025 | 3,13 | 3,13 | 3,10 | 3,10 | 5,44% | 71,00 |
| 25.04.2025 | 3,05 | 3,05 | 2,94 | 2,94 | -8,13% | 2.000,00 |
| 23.04.2025 | 2,93 | 3,32 | 2,88 | 3,20 | 13,88% | 17.422,00 |
| 22.04.2025 | 2,99 | 2,99 | 2,81 | 2,81 | -6,02% | 1.980,00 |
| 17.04.2025 | 3,00 | 3,00 | 2,99 | 2,99 | 3,10% | 9,00 |
| 16.04.2025 | 3,01 | 3,06 | 2,90 | 2,90 | -7,64% | 8.941,00 |
| 15.04.2025 | 3,15 | 3,21 | 3,09 | 3,14 | 8,65% | 4.686,00 |
| 14.04.2025 | 2,63 | 2,90 | 2,63 | 2,89 | 14,68% | 3.868,00 |
| 07.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -10,32% | 150,00 |
| 04.04.2025 | 2,84 | 2,84 | 2,81 | 2,81 | -11,64% | 19,00 |
| 03.04.2025 | 3,13 | 3,18 | 3,04 | 3,18 | 4,95% | 2.381,00 |
| 02.04.2025 | 3,10 | 3,10 | 3,03 | 3,03 | -1,30% | 1.167,00 |
| 01.04.2025 | 3,06 | 3,08 | 3,01 | 3,07 | -5,25% | 8.548,00 |
| 31.03.2025 | 3,02 | 3,24 | 3,02 | 3,24 | 2,86% | 2.321,00 |
| 28.03.2025 | 3,07 | 3,15 | 3,00 | 3,15 | 2,61% | 3.196,00 |
| 26.03.2025 | 3,09 | 3,28 | 3,07 | 3,07 | 0,66% | 11.202,00 |
| 24.03.2025 | 3,04 | 3,05 | 3,04 | 3,05 | 5,17% | 3.003,00 |
| 21.03.2025 | 2,91 | 2,91 | 2,90 | 2,90 | -3,97% | 408,00 |
| 20.03.2025 | 3,01 | 3,02 | 3,01 | 3,02 | -3,82% | 606,00 |
| 19.03.2025 | 3,12 | 3,28 | 3,12 | 3,14 | 1,62% | 10.110,00 |
| 18.03.2025 | 2,97 | 3,09 | 2,85 | 3,09 | 7,29% | 3.690,00 |
| 17.03.2025 | 2,88 | 2,97 | 2,85 | 2,88 | -12,73% | 5.774,00 |
| 14.03.2025 | 3,42 | 3,44 | 3,20 | 3,30 | 10,00% | 4.540,00 |
| 13.03.2025 | 2,62 | 3,00 | 2,62 | 3,00 | 6,76% | 10.025,00 |
| 12.03.2025 | 2,80 | 2,81 | 2,72 | 2,81 | -6,02% | 2.043,00 |
| 10.03.2025 | 3,00 | 3,00 | 2,99 | 2,99 | -6,85% | 7,00 |
| 06.03.2025 | 3,03 | 3,21 | 3,03 | 3,21 | 2,88% | 4.540,00 |
| 04.03.2025 | 3,10 | 3,12 | 3,10 | 3,12 | -0,32% | 1.750,00 |
| 03.03.2025 | 3,20 | 3,28 | 3,11 | 3,13 | 0,32% | 2.066,00 |
| 28.02.2025 | 3,11 | 3,12 | 3,11 | 3,12 | 6,48% | 2.850,00 |
| 27.02.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -3,62% | 10,00 |
| 26.02.2025 | 3,13 | 3,16 | 3,04 | 3,04 | -3,18% | 15.566,00 |
| 25.02.2025 | 3,50 | 3,50 | 3,14 | 3,14 | -11,05% | 17.112,00 |
| 24.02.2025 | 3,51 | 3,75 | 3,51 | 3,53 | 6,97% | 8.724,00 |
| 20.02.2025 | 3,16 | 3,30 | 3,16 | 3,30 | 2,48% | 14.485,00 |
| 19.02.2025 | 3,39 | 3,39 | 3,15 | 3,22 | -0,92% | 4.212,00 |
| 18.02.2025 | 3,42 | 3,43 | 3,25 | 3,25 | -8,96% | 10.617,00 |
| 17.02.2025 | 3,29 | 3,65 | 3,29 | 3,57 | -1,11% | 9.254,00 |
| 14.02.2025 | 3,57 | 3,61 | 3,29 | 3,61 | -2,17% | 11.435,00 |
| 13.02.2025 | 3,72 | 3,72 | 3,64 | 3,69 | -3,66% | 2.669,00 |
| 12.02.2025 | 3,91 | 3,91 | 3,83 | 3,83 | -5,67% | 12.485,00 |
| 11.02.2025 | 4,01 | 4,09 | 3,95 | 4,06 | -0,73% | 832,00 |
| 10.02.2025 | 3,90 | 4,12 | 3,90 | 4,09 | 7,63% | 1.548,00 |
| 07.02.2025 | 4,43 | 4,43 | 3,68 | 3,80 | -10,59% | 14.497,00 |
| 06.02.2025 | 4,26 | 4,26 | 4,25 | 4,25 | -0,23% | 1.509,00 |