1,815€
-3,35%
Echtzeit-Aktienkurs Advanced Blockchain AG
Bid:
Ask:
Aktienkurse zur Advanced Blockchain AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,88 | 1,88 | 1,77 | 1,88 | 0,11% | 816,00 |
| 04.05.2026 | 1,76 | 1,88 | 1,76 | 1,88 | 0,32% | 414,00 |
| 29.04.2026 | 1,92 | 1,92 | 1,87 | 1,87 | -0,11% | 2.100,00 |
| 28.04.2026 | 1,99 | 2,00 | 1,82 | 1,87 | -10,86% | 13.581,00 |
| 27.04.2026 | 2,05 | 2,12 | 2,05 | 2,10 | 4,22% | 553,00 |
| 24.04.2026 | 2,20 | 2,23 | 2,02 | 2,02 | -7,78% | 3.715,00 |
| 23.04.2026 | 2,08 | 2,19 | 2,08 | 2,19 | 6,07% | 153,00 |
| 22.04.2026 | 2,21 | 2,30 | 2,02 | 2,06 | -6,79% | 2.663,00 |
| 21.04.2026 | 1,96 | 2,21 | 1,96 | 2,21 | 6,00% | 4.941,00 |
| 20.04.2026 | 2,02 | 2,09 | 1,78 | 2,09 | 6,92% | 2.320,00 |
| 17.04.2026 | 1,92 | 2,10 | 1,92 | 1,95 | -2,99% | 3.212,00 |
| 16.04.2026 | 2,35 | 2,55 | 2,01 | 2,01 | -12,61% | 27.411,00 |
| 15.04.2026 | 1,62 | 2,60 | 1,62 | 2,30 | 43,75% | 53.981,00 |
| 13.04.2026 | 1,51 | 1,62 | 1,51 | 1,60 | 5,82% | 710,00 |
| 10.04.2026 | 1,62 | 1,62 | 1,51 | 1,51 | -6,67% | 74,00 |
| 09.04.2026 | 1,77 | 1,77 | 1,60 | 1,62 | -1,82% | 2.022,00 |
| 07.04.2026 | 1,67 | 1,67 | 1,65 | 1,65 | -6,78% | 272,00 |
| 02.04.2026 | 1,70 | 1,77 | 1,70 | 1,77 | 4,42% | 2.127,00 |
| 31.03.2026 | 1,57 | 1,70 | 1,57 | 1,70 | 8,65% | 3.551,00 |
| 27.03.2026 | 1,56 | 1,72 | 1,56 | 1,56 | 0,00% | 1.080,00 |
| 26.03.2026 | 1,60 | 1,60 | 1,56 | 1,56 | -7,14% | 6,00 |
| 25.03.2026 | 1,62 | 1,68 | 1,62 | 1,68 | 3,70% | 1.153,00 |
| 23.03.2026 | 1,60 | 1,62 | 1,60 | 1,62 | 0,00% | 5.012,00 |
| 20.03.2026 | 1,61 | 1,62 | 1,60 | 1,62 | 6,58% | 15.819,00 |
| 19.03.2026 | 1,46 | 1,60 | 1,46 | 1,52 | 0,00% | 2.687,00 |
| 17.03.2026 | 1,58 | 1,58 | 1,52 | 1,52 | -5,00% | 3.077,00 |
| 16.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 6.009,00 |
| 13.03.2026 | 1,72 | 1,72 | 1,60 | 1,60 | -5,60% | 2.038,00 |
| 12.03.2026 | 1,66 | 1,70 | 1,55 | 1,70 | 10,06% | 76,00 |
| 11.03.2026 | 1,56 | 1,56 | 1,54 | 1,54 | -3,14% | 33,00 |
| 10.03.2026 | 1,62 | 1,62 | 1,51 | 1,59 | 4,61% | 2.387,00 |
| 05.03.2026 | 1,53 | 1,54 | 1,52 | 1,52 | -2,56% | 61,00 |
| 04.03.2026 | 1,50 | 1,56 | 1,50 | 1,56 | 4,00% | 78,00 |
| 03.03.2026 | 1,50 | 1,60 | 1,50 | 1,50 | -2,28% | 3.613,00 |
| 02.03.2026 | 1,58 | 1,58 | 1,52 | 1,54 | -9,44% | 11.069,00 |
| 27.02.2026 | 1,68 | 1,80 | 1,67 | 1,70 | -5,57% | 6.170,00 |
| 26.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -1,91% | 66,00 |
| 25.02.2026 | 1,81 | 1,83 | 1,81 | 1,83 | 0,55% | 132,00 |
| 24.02.2026 | 1,80 | 1,83 | 1,80 | 1,82 | 0,83% | 266,00 |
| 23.02.2026 | 1,93 | 1,93 | 1,81 | 1,81 | -1,90% | 62,00 |
| 20.02.2026 | 1,81 | 1,84 | 1,81 | 1,84 | -2,39% | 66,00 |
| 19.02.2026 | 1,84 | 1,89 | 1,84 | 1,89 | 1,07% | 1.338,00 |
| 18.02.2026 | 1,88 | 1,90 | 1,85 | 1,87 | -1,58% | 10.170,00 |
| 17.02.2026 | 1,89 | 1,95 | 1,88 | 1,90 | 0,80% | 3.045,00 |
| 12.02.2026 | 1,91 | 1,91 | 1,88 | 1,88 | -0,27% | 12,00 |
| 11.02.2026 | 1,94 | 1,94 | 1,89 | 1,89 | 0,00% | 2.462,00 |
| 10.02.2026 | 2,00 | 2,00 | 1,89 | 1,89 | -5,51% | 161,00 |
| 09.02.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 5,84% | 80,00 |
| 06.02.2026 | 2,00 | 2,00 | 1,89 | 1,89 | -3,08% | 267,00 |
| 05.02.2026 | 1,91 | 2,05 | 1,91 | 1,95 | 2,37% | 1.984,00 |
| 04.02.2026 | 1,93 | 2,00 | 1,88 | 1,90 | 5,85% | 7.545,00 |
| 03.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -7,71% | 370,00 |
| 02.02.2026 | 1,92 | 1,96 | 1,80 | 1,95 | 1,04% | 2.894,00 |
| 30.01.2026 | 1,92 | 2,06 | 1,92 | 1,93 | 0,00% | 361,00 |
| 29.01.2026 | 1,87 | 2,06 | 1,87 | 1,93 | 0,79% | 8.361,00 |
| 28.01.2026 | 2,01 | 2,02 | 1,88 | 1,91 | 0,79% | 6.434,00 |
| 27.01.2026 | 2,04 | 2,06 | 1,87 | 1,90 | -1,56% | 662,00 |
| 26.01.2026 | 2,22 | 2,22 | 1,76 | 1,93 | -20,12% | 40.557,00 |
| 23.01.2026 | 2,38 | 2,41 | 2,25 | 2,41 | 0,42% | 5.982,00 |
| 22.01.2026 | 2,36 | 2,40 | 2,28 | 2,40 | 0,00% | 2.000,00 |
| 21.01.2026 | 2,50 | 2,50 | 2,40 | 2,40 | -5,14% | 2.119,00 |
| 20.01.2026 | 2,67 | 2,67 | 2,52 | 2,53 | -10,60% | 5.200,00 |
| 15.01.2026 | 2,79 | 2,84 | 2,67 | 2,83 | 1,80% | 429,00 |
| 14.01.2026 | 2,78 | 2,78 | 2,64 | 2,78 | 0,00% | 9.046,00 |
| 13.01.2026 | 2,78 | 2,78 | 2,73 | 2,78 | 4,51% | 175,00 |
| 12.01.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 1,92% | 31,00 |
| 09.01.2026 | 2,70 | 2,70 | 2,61 | 2,61 | -8,10% | 1.973,00 |
| 08.01.2026 | 2,62 | 2,84 | 2,62 | 2,84 | 2,90% | 10.094,00 |
| 07.01.2026 | 2,63 | 2,76 | 2,63 | 2,76 | 0,00% | 257,00 |
| 06.01.2026 | 2,61 | 2,76 | 2,61 | 2,76 | 1,85% | 414,00 |
| 05.01.2026 | 2,72 | 2,72 | 2,71 | 2,71 | 5,86% | 64,00 |
| 02.01.2026 | 2,63 | 2,63 | 2,56 | 2,56 | -2,29% | 32,00 |
| 30.12.2025 | 2,60 | 2,62 | 2,60 | 2,62 | -0,76% | 196,00 |
| 23.12.2025 | 2,69 | 2,69 | 2,60 | 2,64 | 2,72% | 1.818,00 |
| 22.12.2025 | 2,70 | 2,70 | 2,57 | 2,57 | 0,78% | 322,00 |
| 18.12.2025 | 2,68 | 2,68 | 2,55 | 2,55 | -1,54% | 1.020,00 |
| 17.12.2025 | 2,60 | 2,60 | 2,43 | 2,59 | 0,00% | 15.162,00 |
| 16.12.2025 | 2,72 | 2,72 | 2,44 | 2,59 | -4,07% | 2.998,00 |
| 15.12.2025 | 2,61 | 2,77 | 2,60 | 2,70 | 0,00% | 1.885,00 |
| 12.12.2025 | 2,71 | 2,76 | 2,70 | 2,70 | -7,53% | 10.004,00 |
| 11.12.2025 | 2,90 | 2,92 | 2,90 | 2,92 | 1,39% | 497,00 |
| 05.12.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 5,11% | 2.678,00 |
| 03.12.2025 | 2,85 | 2,88 | 2,69 | 2,74 | -8,05% | 1.075,00 |
| 29.10.2025 | 2,99 | 2,99 | 2,98 | 2,98 | -10,51% | 4.585,00 |
| 09.10.2025 | 3,37 | 3,57 | 3,32 | 3,33 | -4,86% | 10.832,00 |
| 08.10.2025 | 3,40 | 3,69 | 3,25 | 3,50 | 16,67% | 10.473,00 |
| 02.10.2025 | 3,09 | 3,09 | 3,00 | 3,00 | 0,00% | 357,00 |
| 25.09.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -5,66% | 474,00 |
| 22.09.2025 | 3,09 | 3,29 | 3,08 | 3,18 | 9,66% | 1.048,00 |
| 18.09.2025 | 2,84 | 3,05 | 2,84 | 2,90 | 1,05% | 6.661,00 |
| 11.09.2025 | 2,77 | 2,88 | 2,77 | 2,87 | 4,74% | 3.119,00 |
| 05.09.2025 | 2,79 | 2,83 | 2,74 | 2,74 | 1,48% | 5.936,00 |
| 03.09.2025 | 2,71 | 2,80 | 2,70 | 2,70 | 0,00% | 556,00 |
| 02.09.2025 | 2,70 | 2,70 | 2,62 | 2,70 | -4,26% | 2.384,00 |
| 01.09.2025 | 2,74 | 2,82 | 2,74 | 2,82 | 2,17% | 7.039,00 |
| 29.08.2025 | 2,72 | 2,78 | 2,68 | 2,76 | -7,69% | 4.113,00 |
| 28.08.2025 | 2,90 | 2,99 | 2,90 | 2,99 | -0,66% | 538,00 |
| 27.08.2025 | 2,92 | 3,01 | 2,92 | 3,01 | 2,03% | 3.469,00 |
| 26.08.2025 | 3,08 | 3,08 | 2,95 | 2,95 | -4,84% | 631,00 |
| 25.08.2025 | 3,10 | 3,10 | 3,05 | 3,10 | -0,96% | 1.373,00 |