2,645€
1,73%
Echtzeit-Aktienkurs ADV.BLOCKCHAIN AG INH ON
Bid:
Ask:
Aktienkurse zur ADV.BLOCKCHAIN AG INH ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 4,26 | 4,26 | 4,26 | 4,26 | -1,39% | 1.245,00 |
| 04.02.2025 | 4,33 | 4,33 | 4,32 | 4,32 | 0,93% | 1.119,00 |
| 03.02.2025 | 4,24 | 4,45 | 4,24 | 4,28 | -7,96% | 17.893,00 |
| 31.01.2025 | 4,64 | 4,80 | 4,64 | 4,65 | 0,65% | 7.869,00 |
| 30.01.2025 | 4,63 | 4,63 | 4,62 | 4,62 | -1,70% | 5.125,00 |
| 29.01.2025 | 4,63 | 4,80 | 4,63 | 4,70 | 1,73% | 11,00 |
| 28.01.2025 | 4,63 | 4,63 | 4,62 | 4,62 | -5,71% | 321,00 |
| 27.01.2025 | 4,89 | 4,90 | 4,72 | 4,90 | -1,80% | 1.690,00 |
| 24.01.2025 | 4,88 | 4,99 | 4,88 | 4,99 | -0,60% | 118,00 |
| 23.01.2025 | 5,02 | 5,02 | 4,88 | 5,02 | 4,58% | 87,00 |
| 22.01.2025 | 4,76 | 4,94 | 4,76 | 4,80 | -2,64% | 8,00 |
| 20.01.2025 | 5,14 | 5,14 | 4,78 | 4,93 | -1,40% | 5.364,00 |
| 17.01.2025 | 4,84 | 5,14 | 4,64 | 5,00 | 3,31% | 9.574,00 |
| 16.01.2025 | 4,99 | 4,99 | 4,84 | 4,84 | -1,43% | 176,00 |
| 15.01.2025 | 4,88 | 4,92 | 4,69 | 4,91 | 2,51% | 5.237,00 |
| 14.01.2025 | 4,78 | 4,87 | 4,53 | 4,79 | 2,57% | 4.680,00 |
| 13.01.2025 | 4,87 | 4,99 | 4,56 | 4,67 | -5,85% | 15.151,00 |
| 10.01.2025 | 5,12 | 5,12 | 4,80 | 4,96 | 0,61% | 9.099,00 |
| 09.01.2025 | 5,44 | 5,44 | 4,90 | 4,93 | -8,70% | 20.716,00 |
| 08.01.2025 | 5,30 | 5,40 | 5,08 | 5,40 | 1,12% | 24.105,00 |
| 07.01.2025 | 5,68 | 5,68 | 5,34 | 5,34 | -4,30% | 4.988,00 |
| 06.01.2025 | 5,60 | 5,80 | 5,52 | 5,58 | 3,72% | 15.649,00 |
| 03.01.2025 | 5,60 | 5,60 | 5,38 | 5,38 | 0,37% | 1.446,00 |
| 02.01.2025 | 5,20 | 5,80 | 5,20 | 5,36 | 5,51% | 19.225,00 |
| 30.12.2024 | 5,18 | 5,20 | 4,85 | 5,08 | 1,20% | 12.114,00 |
| 27.12.2024 | 5,22 | 5,46 | 5,02 | 5,02 | -3,46% | 17.767,00 |
| 23.12.2024 | 5,38 | 5,50 | 5,20 | 5,20 | -0,76% | 7.060,00 |
| 20.12.2024 | 5,40 | 5,78 | 4,94 | 5,24 | -5,07% | 24.750,00 |
| 19.12.2024 | 5,70 | 5,94 | 5,44 | 5,52 | -7,38% | 24.114,00 |
| 18.12.2024 | 6,38 | 6,40 | 5,60 | 5,96 | -7,74% | 32.969,00 |
| 17.12.2024 | 6,72 | 6,98 | 6,22 | 6,46 | -9,78% | 62.077,00 |