Advanced Blockchain AG ABX
XETR · Almanya · Teknoloji Hizmetleri
€1,12-0,13 (-%10,11)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,25 | %0,00 | €1,25 | €1,25 | €1,20 | 1,80K |
| 2026-09-29 | €1,25 | +%2,13 | €1,22 | €1,29 | €1,20 | 5,37K |
| 2026-09-28 | €1,22 | -%0,49 | €1,18 | €1,30 | €1,18 | 5,40K |
| 2026-09-25 | €1,23 | -%1,92 | €1,25 | €1,25 | €1,18 | 256 |
| 2026-09-24 | €1,25 | +%2,46 | €1,24 | €1,35 | €1,22 | 14,68K |
| 2026-09-23 | €1,22 | +%0,49 | €1,18 | €1,24 | €1,16 | 2,48K |
| 2026-09-22 | €1,21 | +%6,49 | €1,14 | €1,25 | €1,14 | 7,53K |
| 2026-09-21 | €1,14 | %0,00 | €1,14 | €1,18 | €1,14 | 3,10K |
| 2026-09-18 | €1,14 | -%1,89 | €1,19 | €1,19 | €1,11 | 221 |
| 2026-09-17 | €1,16 | +%0,17 | €1,16 | €1,20 | €1,16 | 1,09K |
| 2026-09-16 | €1,16 | +%0,87 | €1,20 | €1,20 | €1,12 | 21 |
| 2026-09-15 | €1,15 | +%1,77 | €1,20 | €1,25 | €1,15 | 2,77K |
| 2026-09-14 | €1,13 | -%2,59 | €1,13 | €1,18 | €1,10 | 319 |
| 2026-09-11 | €1,16 | +%1,75 | €1,14 | €1,20 | €1,07 | 4,61K |
| 2026-09-10 | €1,14 | %0,00 | €1,18 | €1,18 | €1,10 | 145 |
| 2026-09-09 | €1,14 | %0,00 | €1,14 | €1,14 | €1,10 | 35 |
| 2026-09-08 | €1,14 | %0,00 | €1,14 | €1,14 | €1,14 | 0 |
| 2026-09-07 | €1,14 | +%4,97 | €1,11 | €1,16 | €1,11 | 5,32K |
| 2026-09-04 | €1,09 | -%2,51 | €1,08 | €1,10 | €1,07 | 63 |
| 2026-09-03 | €1,11 | +%1,27 | €1,11 | €1,15 | €1,11 | 317 |
| 2026-09-02 | €1,10 | -%1,79 | €1,10 | €1,10 | €1,09 | 2,42K |
| 2026-09-01 | €1,12 | -%4,27 | €1,21 | €1,23 | €1,12 | 2,50K |
| 2026-08-31 | €1,17 | -%1,35 | €1,24 | €1,24 | €1,15 | 9,15K |
| 2026-08-28 | €1,19 | -%0,84 | €1,15 | €1,24 | €1,15 | 146 |
| 2026-08-27 | €1,20 | +%4,73 | €1,11 | €1,26 | €1,10 | 7,17K |
| 2026-08-26 | €1,14 | +%0,53 | €1,10 | €1,17 | €1,10 | 386 |
| 2026-08-25 | €1,14 | %0,00 | €1,13 | €1,14 | €1,10 | 15 |
| 2026-08-24 | €1,14 | +%2,71 | €1,15 | €1,17 | €1,10 | 2,01K |
| 2026-08-21 | €1,11 | +%4,73 | €1,10 | €1,17 | €1,00 | 10,45K |
| 2026-08-20 | €1,06 | -%10,96 | €1,22 | €1,22 | €1,01 | 10,34K |
| 2026-08-19 | €1,19 | %0,00 | €1,15 | €1,19 | €1,15 | 70 |
| 2026-08-18 | €1,19 | +%1,54 | €1,20 | €1,20 | €1,15 | 1,10K |
| 2026-08-17 | €1,17 | +%0,17 | €1,13 | €1,20 | €1,13 | 83 |
| 2026-08-14 | €1,17 | -%3,32 | €1,17 | €1,20 | €1,17 | 2,22K |
| 2026-08-13 | €1,21 | +%0,50 | €1,25 | €1,25 | €1,20 | 4,20K |
| 2026-08-12 | €1,20 | -%5,96 | €1,32 | €1,32 | €1,20 | 2,38K |
| 2026-08-11 | €1,28 | -%4,78 | €1,28 | €1,28 | €1,28 | 2,00K |
| 2026-08-10 | €1,34 | +%2,60 | €1,35 | €1,35 | €1,34 | 1,05K |
| 2026-08-07 | €1,31 | -%4,95 | €1,29 | €1,31 | €1,26 | 119 |
| 2026-08-06 | €1,37 | +%2,23 | €1,39 | €1,41 | €1,25 | 441 |
| 2026-08-05 | €1,34 | -%0,15 | €1,30 | €1,36 | €1,30 | 301 |
| 2026-08-04 | €1,35 | %0,00 | €1,31 | €1,35 | €1,31 | 4,00K |
| 2026-08-03 | €1,35 | +%1,97 | €1,36 | €1,36 | €1,35 | 1 |
| 2026-07-31 | €1,32 | -%2,65 | €1,30 | €1,32 | €1,30 | 2,53K |
| 2026-07-30 | €1,36 | +%0,74 | €1,30 | €1,36 | €1,30 | 223 |
| 2026-07-29 | €1,35 | -%0,30 | €1,30 | €1,35 | €1,30 | 4 |
| 2026-07-28 | €1,35 | +%1,66 | €1,38 | €1,53 | €1,35 | 2,87K |
| 2026-07-27 | €1,33 | +%6,58 | €1,22 | €1,33 | €1,19 | 358 |
| 2026-07-24 | €1,25 | +%2,98 | €1,24 | €1,25 | €1,24 | 1 |
| 2026-07-23 | €1,21 | -%3,20 | €1,20 | €1,21 | €1,19 | 25 |
| 2026-07-22 | €1,25 | +%4,52 | €1,29 | €1,29 | €1,25 | 2 |
| 2026-07-21 | €1,20 | +%2,22 | €1,14 | €1,22 | €1,14 | 10,14K |
| 2026-07-20 | €1,17 | +%1,56 | €1,20 | €1,20 | €1,17 | 61 |
| 2026-07-17 | €1,15 | -%1,03 | €1,14 | €1,16 | €1,14 | 29,69K |
| 2026-07-16 | €1,16 | -%2,68 | €1,17 | €1,20 | €1,14 | 5,41K |
| 2026-07-15 | €1,20 | -%3,70 | €1,19 | €1,20 | €1,19 | 1,37K |
| 2026-07-14 | €1,24 | -%1,11 | €1,29 | €1,29 | €1,19 | 1,09K |
| 2026-07-13 | €1,26 | +%1,62 | €1,29 | €1,29 | €1,20 | 1,07K |
| 2026-07-10 | €1,24 | +%10,36 | €1,22 | €1,24 | €1,22 | 2,04K |
| 2026-07-09 | €1,12 | -%3,28 | €1,20 | €1,20 | €1,12 | 428 |
| 2026-07-08 | €1,16 | -%5,85 | €1,28 | €1,30 | €1,16 | 3,34K |
| 2026-07-07 | €1,23 | +%21,78 | €1,15 | €1,23 | €1,04 | 6,91K |
| 2026-07-06 | €1,01 | -%7,34 | €1,04 | €1,11 | €1,00 | 4,40K |
| 2026-07-03 | €1,09 | -%22,48 | €1,36 | €1,36 | €1,00 | 17,96K |
| 2026-07-02 | €1,41 | -%1,68 | €1,44 | €1,45 | €1,38 | 7,84K |
| 2026-07-01 | €1,43 | %0,00 | €1,43 | €1,43 | €1,43 | 6,20K |
| 2026-06-30 | €1,43 | -%0,69 | €1,50 | €1,50 | €1,43 | 346 |
| 2026-06-29 | €1,44 | +%9,09 | €1,38 | €1,44 | €1,34 | 3,58K |
| 2026-06-26 | €1,32 | -%1,49 | €1,40 | €1,40 | €1,20 | 5,56K |
| 2026-06-25 | €1,34 | -%9,46 | €1,54 | €1,54 | €1,34 | 4,68K |
| 2026-06-24 | €1,48 | +%3,06 | €1,46 | €1,48 | €1,46 | 2,00K |
| 2026-06-23 | €1,44 | -%5,28 | €1,46 | €1,46 | €1,41 | 6,56K |
| 2026-06-22 | €1,52 | +%0,66 | €1,56 | €1,56 | €1,46 | 1,47K |
| 2026-06-19 | €1,51 | +%0,67 | €1,46 | €1,55 | €1,46 | 737 |
| 2026-06-18 | €1,50 | -%7,54 | €1,55 | €1,68 | €1,49 | 7,89K |
| 2026-06-17 | €1,62 | %0,00 | €1,58 | €1,67 | €1,55 | 1,12K |
| 2026-06-16 | €1,62 | +%1,13 | €1,68 | €1,68 | €1,55 | 2,26K |
| 2026-06-15 | €1,60 | %0,00 | €1,68 | €1,68 | €1,60 | 5,53K |
| 2026-06-12 | €1,60 | %0,00 | €1,65 | €1,65 | €1,60 | 20 |
| 2026-06-11 | €1,60 | -%1,23 | €1,62 | €1,63 | €1,60 | 114 |
| 2026-06-10 | €1,62 | -%0,98 | €1,67 | €1,67 | €1,59 | 210 |
| 2026-06-09 | €1,64 | %0,00 | €1,60 | €1,67 | €1,60 | 73 |
| 2026-06-08 | €1,64 | %0,00 | €1,60 | €1,67 | €1,60 | 577 |
| 2026-06-05 | €1,64 | -%4,88 | €1,76 | €1,76 | €1,64 | 5,62K |
| 2026-06-04 | €1,72 | %0,00 | €1,68 | €1,76 | €1,68 | 61 |
| 2026-06-03 | €1,72 | %0,00 | €1,76 | €1,76 | €1,72 | 101 |
| 2026-06-02 | €1,72 | -%1,15 | €1,69 | €1,72 | €1,66 | 16,65K |
| 2026-06-01 | €1,74 | -%5,43 | €1,90 | €1,90 | €1,69 | 2,88K |
| 2026-05-29 | €1,84 | %0,00 | €1,90 | €1,90 | €1,78 | 1,56K |
| 2026-05-28 | €1,84 | %0,00 | €1,78 | €1,84 | €1,78 | 1,02K |