Favourites   Have ideas?  Sign in / Register

$ADN: Advent Technologies Holdings, Inc. - Class A Common Stock




 

  Last week   Last 30 days   Last 3 monthes
Clear trash/duplicates Clear duplicates of prices Only english


2023-01-02

ADN 2023-01-02 22:05:260.00 0.00 4.47%
2023-01-03

ADN 2023-01-03 07:00:380.00 1.85 4.47%
ADN 2023-01-03 08:00:415.50 0.00 2.23%
ADN 2023-01-03 10:01:211.95 1.74 2.23%
ADN 2023-01-03 11:00:571.74 1.73 -3.91%
ADN 2023-01-03 12:01:081.77 1.76 -2.79%
ADN 2023-01-03 13:00:501.73 1.72 -5.03%
ADN 2023-01-03 14:01:171.67 1.66 -8.38%
ADN 2023-01-03 15:00:541.66 1.65 -8.38%
ADN 2023-01-03 16:01:131.70 1.69 -6.15%
ADN 2023-01-03 17:01:031.75 1.63 -6.15%
ADN 2023-01-03 18:01:061.75 1.68 -6.08%
ADN 2023-01-03 20:01:141.75 1.63 -6.08%
ADN 2023-01-03 21:01:570.00 0.00 -6.08%
2023-01-04

ADN 2023-01-04 05:00:582.38 0.00 -6.08%
ADN 2023-01-04 08:00:512.38 1.68 -6.08%
ADN 2023-01-04 10:00:581.83 1.69 1.10%
ADN 2023-01-04 11:00:441.69 1.68 0.55%
ADN 2023-01-04 13:01:011.71 1.70 1.66%
ADN 2023-01-04 14:00:451.73 1.72 2.76%
ADN 2023-01-04 15:01:001.70 1.69 1.10%
ADN 2023-01-04 16:01:031.68 1.67 0.00%
ADN 2023-01-04 17:00:421.90 1.66 0.55%
ADN 2023-01-04 18:00:481.90 1.65 0.55%
ADN 2023-01-04 22:04:360.00 0.00 -1.10%
ADN 2023-01-04 23:00:351.90 1.65 0.55%
2023-01-05

ADN 2023-01-05 06:00:475.80 1.65 0.55%
ADN 2023-01-05 07:01:095.80 1.66 0.55%
ADN 2023-01-05 08:00:495.80 1.68 0.55%
ADN 2023-01-05 09:01:101.71 1.65 -0.55%
ADN 2023-01-05 10:01:131.70 1.68 -0.55%
ADN 2023-01-05 11:01:331.67 1.66 -1.10%
ADN 2023-01-05 12:01:241.68 1.67 -0.55%
ADN 2023-01-05 13:00:571.66 1.65 -1.66%
ADN 2023-01-05 14:01:011.67 1.66 -1.10%
ADN 2023-01-05 15:00:561.66 1.65 -2.21%
ADN 2023-01-05 16:00:561.65 1.64 -2.21%
ADN 2023-01-05 17:00:411.68 1.63 -2.21%
ADN 2023-01-05 19:01:011.82 1.63 -2.21%
ADN 2023-01-05 21:12:060.00 0.00 -2.21%
2023-01-06

ADN 2023-01-06 05:01:162.38 0.00 -2.21%
ADN 2023-01-06 06:00:412.38 1.61 -2.21%
ADN 2023-01-06 10:00:511.67 1.63 0.00%
ADN 2023-01-06 11:01:101.65 1.64 0.00%
ADN 2023-01-06 12:00:461.67 1.66 1.66%
ADN 2023-01-06 13:01:051.66 1.65 0.55%
ADN 2023-01-06 14:01:091.66 1.65 1.10%
ADN 2023-01-06 16:00:461.71 1.70 3.87%
ADN 2023-01-06 17:01:181.82 1.64 4.42%
ADN 2023-01-06 18:00:501.80 1.71 4.42%
ADN 2023-01-06 19:01:091.82 1.64 4.42%
ADN 2023-01-06 21:02:280.00 0.00 7.18%
ADN 2023-01-06 23:00:451.82 1.64 4.42%
2023-01-09

ADN 2023-01-09 00:01:450.00 0.00 7.18%
ADN 2023-01-09 06:00:529.70 0.00 7.18%
ADN 2023-01-09 07:01:009.70 1.76 7.18%
ADN 2023-01-09 10:00:551.78 1.76 0.55%
ADN 2023-01-09 11:01:121.77 1.76 0.00%
ADN 2023-01-09 12:01:031.80 1.79 2.21%
ADN 2023-01-09 13:00:561.80 1.79 1.66%
ADN 2023-01-09 15:01:271.78 1.77 1.66%
ADN 2023-01-09 16:01:031.76 1.75 0.00%
ADN 2023-01-09 17:01:011.78 0.00 -4.42%
ADN 2023-01-09 18:00:371.78 1.59 -4.55%
ADN 2023-01-09 20:00:351.78 1.56 -4.55%
2023-01-10

ADN 2023-01-10 05:01:222.38 0.00 -4.55%
ADN 2023-01-10 08:00:441.73 1.66 -4.55%
ADN 2023-01-10 09:01:141.75 1.73 1.14%
ADN 2023-01-10 10:01:211.86 1.72 1.14%
ADN 2023-01-10 11:00:481.78 1.77 2.27%
ADN 2023-01-10 14:01:061.77 1.76 2.27%
ADN 2023-01-10 15:01:171.77 1.76 1.70%
ADN 2023-01-10 17:01:281.83 1.76 2.27%
ADN 2023-01-10 22:03:551.83 1.77 2.27%
2023-01-11

ADN 2023-01-11 05:01:350.00 1.74 2.27%
ADN 2023-01-11 08:00:550.00 1.75 2.27%
ADN 2023-01-11 09:01:070.00 1.77 2.27%
ADN 2023-01-11 10:00:591.78 1.77 0.57%
ADN 2023-01-11 11:01:021.79 1.78 1.14%
ADN 2023-01-11 12:00:461.76 1.75 -1.14%
ADN 2023-01-11 13:00:451.78 1.77 0.00%
ADN 2023-01-11 14:01:151.80 1.79 1.14%
ADN 2023-01-11 15:00:501.79 1.78 1.14%
ADN 2023-01-11 16:01:341.78 1.77 0.57%
ADN 2023-01-11 17:00:441.83 1.72 3.98%
2023-01-12

ADN 2023-01-12 10:00:461.80 1.78 3.98%
ADN 2023-01-12 11:01:071.81 1.80 0.00%
ADN 2023-01-12 12:01:111.84 1.83 2.84%
ADN 2023-01-12 13:01:121.84 1.83 1.70%
ADN 2023-01-12 14:01:011.85 1.84 2.27%
ADN 2023-01-12 15:01:061.85 1.82 2.27%
ADN 2023-01-12 16:00:441.91 1.90 5.68%
ADN 2023-01-12 17:00:585.00 1.78 6.82%
ADN 2023-01-12 18:00:542.05 1.78 6.82%
ADN 2023-01-12 19:01:172.08 1.78 6.82%
ADN 2023-01-12 21:08:540.00 0.00 6.82%
ADN 2023-01-12 22:01:342.08 1.78 5.68%
2023-01-13

ADN 2023-01-13 06:00:470.00 1.70 5.68%
ADN 2023-01-13 09:00:451.89 1.70 1.14%
ADN 2023-01-13 10:01:091.84 1.83 -2.84%
ADN 2023-01-13 11:00:591.90 1.85 -0.57%
ADN 2023-01-13 12:00:551.92 1.91 1.14%
ADN 2023-01-13 13:00:501.92 1.90 1.14%
ADN 2023-01-13 14:00:481.91 1.90 1.14%
ADN 2023-01-13 15:01:081.95 1.94 3.41%
ADN 2023-01-13 16:01:261.93 1.92 2.27%
ADN 2023-01-13 17:01:101.98 1.92 7.39%
ADN 2023-01-13 19:01:421.98 1.87 6.82%
2023-01-16

ADN 2023-01-16 00:01:430.00 0.00 6.82%
2023-01-17

ADN 2023-01-17 05:00:440.00 1.86 6.82%
ADN 2023-01-17 06:01:100.00 1.90 6.82%
ADN 2023-01-17 07:00:552.39 0.00 6.82%
ADN 2023-01-17 08:01:202.36 1.93 0.00%
ADN 2023-01-17 09:00:492.22 1.94 0.57%
ADN 2023-01-17 10:01:081.93 1.91 -0.57%
ADN 2023-01-17 11:00:491.95 1.94 1.14%
ADN 2023-01-17 12:01:021.95 1.94 0.57%
ADN 2023-01-17 13:00:501.96 1.95 1.70%
ADN 2023-01-17 14:00:581.97 1.96 2.27%
ADN 2023-01-17 15:01:291.95 1.94 0.57%
ADN 2023-01-17 16:01:151.94 1.93 0.57%
ADN 2023-01-17 17:01:081.98 1.80 9.66%
ADN 2023-01-17 20:01:001.98 1.72 9.66%
2023-01-18

ADN 2023-01-18 06:01:160.00 1.88 9.66%
ADN 2023-01-18 07:01:294.16 1.93 9.66%
ADN 2023-01-18 09:01:272.00 1.94 9.66%
ADN 2023-01-18 10:00:451.97 1.95 1.70%
ADN 2023-01-18 11:00:521.96 1.95 1.14%
ADN 2023-01-18 12:01:081.92 1.91 -1.14%
ADN 2023-01-18 13:01:021.93 1.92 -0.57%
ADN 2023-01-18 14:01:311.93 1.92 0.00%
ADN 2023-01-18 15:00:501.94 1.90 -0.57%
ADN 2023-01-18 16:01:291.93 1.92 0.00%
ADN 2023-01-18 17:00:411.98 1.90 0.00%
ADN 2023-01-18 20:00:551.98 1.90 -1.14%
2023-01-19

ADN 2023-01-19 06:00:570.00 1.90 -1.14%
ADN 2023-01-19 09:00:521.97 1.94 -1.14%
ADN 2023-01-19 10:00:491.95 1.94 -1.14%
ADN 2023-01-19 11:00:471.88 1.87 -2.84%
ADN 2023-01-19 12:01:501.81 1.80 -7.95%
ADN 2023-01-19 13:01:341.80 1.79 -7.39%
ADN 2023-01-19 15:01:151.80 1.79 -7.95%
ADN 2023-01-19 16:01:071.82 1.81 -6.82%
ADN 2023-01-19 17:00:551.86 1.76 -7.95%
ADN 2023-01-19 18:00:521.86 1.79 -7.95%
ADN 2023-01-19 19:01:062.17 1.76 -4.55%
ADN 2023-01-19 22:05:060.00 0.00 -4.55%
ADN 2023-01-19 23:00:412.17 1.76 -4.55%
2023-01-20

ADN 2023-01-20 05:02:532.20 0.00 -4.55%
ADN 2023-01-20 06:01:222.20 1.77 -4.55%
ADN 2023-01-20 08:01:181.97 1.77 -4.55%
ADN 2023-01-20 09:01:011.90 1.79 -4.55%
ADN 2023-01-20 10:00:451.87 1.79 3.98%
ADN 2023-01-20 11:01:051.83 1.82 1.70%
ADN 2023-01-20 12:01:201.82 1.81 1.70%
ADN 2023-01-20 13:00:471.84 1.83 2.84%
ADN 2023-01-20 14:01:231.85 1.84 2.84%
ADN 2023-01-20 15:00:521.84 1.83 2.84%
ADN 2023-01-20 17:00:411.96 1.82 -5.68%
ADN 2023-01-20 21:09:200.00 0.00 -5.68%
ADN 2023-01-20 23:01:101.96 1.82 -5.68%
2023-01-23

ADN 2023-01-23 00:01:280.00 0.00 -5.68%
ADN 2023-01-23 06:00:490.00 1.83 -5.68%
ADN 2023-01-23 08:01:1044.44 1.76 -5.68%
ADN 2023-01-23 09:01:1544.44 1.84 -5.68%
ADN 2023-01-23 10:01:051.95 1.87 -5.68%
ADN 2023-01-23 11:00:581.90 1.89 3.41%
ADN 2023-01-23 12:01:511.92 1.91 5.11%
ADN 2023-01-23 13:00:491.93 1.91 5.11%
ADN 2023-01-23 14:00:591.91 1.90 4.55%
ADN 2023-01-23 15:01:201.92 1.91 5.11%
ADN 2023-01-23 17:01:161.98 1.91 5.68%
ADN 2023-01-23 18:01:001.98 1.82 5.46%
2023-01-24

ADN 2023-01-24 06:01:130.00 0.00 5.46%
ADN 2023-01-24 09:00:541.95 1.94 5.46%
ADN 2023-01-24 10:01:131.96 1.95 1.64%
ADN 2023-01-24 11:00:571.90 1.89 -1.64%
ADN 2023-01-24 12:01:141.91 1.90 -1.64%
ADN 2023-01-24 13:00:511.91 1.90 -1.09%
ADN 2023-01-24 15:00:491.92 1.91 -0.55%
ADN 2023-01-24 17:01:304.00 1.92 0.55%
ADN 2023-01-24 18:00:522.08 1.82 0.00%
ADN 2023-01-24 19:00:492.12 1.82 0.00%
2023-01-25

ADN 2023-01-25 05:00:477.50 0.00 0.00%
ADN 2023-01-25 06:00:452.00 0.00 0.00%
ADN 2023-01-25 09:01:001.93 0.00 0.00%
ADN 2023-01-25 10:01:311.93 1.89 -1.09%
ADN 2023-01-25 11:01:381.87 1.86 -4.37%
ADN 2023-01-25 12:01:371.84 1.83 -5.46%
ADN 2023-01-25 13:00:461.85 1.84 -5.46%
ADN 2023-01-25 14:01:091.86 1.85 -4.37%
ADN 2023-01-25 15:01:041.87 1.86 -3.83%
ADN 2023-01-25 16:01:291.88 1.87 -3.83%
ADN 2023-01-25 17:00:554.18 1.82 -2.73%
ADN 2023-01-25 18:01:031.92 1.82 -2.73%
ADN 2023-01-25 19:01:162.12 1.82 -2.73%
ADN 2023-01-25 21:01:240.00 0.00 -2.73%
ADN 2023-01-25 22:01:542.12 1.82 -2.73%
2023-01-26

ADN 2023-01-26 05:00:452.20 0.00 -2.73%
ADN 2023-01-26 08:01:122.20 1.85 -2.73%
ADN 2023-01-26 09:01:301.93 1.92 -2.73%
ADN 2023-01-26 10:01:291.93 1.88 0.55%
ADN 2023-01-26 11:01:071.84 1.83 -2.73%
ADN 2023-01-26 12:00:481.83 1.82 -2.73%
ADN 2023-01-26 14:01:211.85 1.84 -2.19%
ADN 2023-01-26 15:01:201.85 1.84 -1.64%
ADN 2023-01-26 16:01:101.86 1.85 -1.09%
ADN 2023-01-26 17:00:501.96 1.84 -4.92%
ADN 2023-01-26 19:00:581.95 1.84 -4.92%
ADN 2023-01-26 21:10:530.00 0.00 -4.92%
ADN 2023-01-26 22:01:051.95 1.84 -4.92%
2023-01-27

ADN 2023-01-27 06:02:240.00 1.85 -4.92%
ADN 2023-01-27 09:01:051.90 1.84 -4.92%
ADN 2023-01-27 10:00:551.84 1.83 -1.09%
ADN 2023-01-27 11:01:051.87 1.84 0.00%
ADN 2023-01-27 12:00:531.84 1.83 -0.55%
ADN 2023-01-27 13:01:341.84 1.83 -1.09%
ADN 2023-01-27 14:01:191.90 1.89 2.73%
ADN 2023-01-27 15:01:031.89 1.88 2.19%
ADN 2023-01-27 16:01:251.90 1.89 2.73%
ADN 2023-01-27 17:01:381.91 1.85 1.09%
ADN 2023-01-27 18:00:592.05 1.85 1.09%
ADN 2023-01-27 19:01:002.05 1.81 1.09%
ADN 2023-01-27 20:01:072.08 1.81 1.09%
ADN 2023-01-27 21:10:470.00 0.00 1.09%
ADN 2023-01-27 22:00:362.08 1.81 1.09%
2023-01-30

ADN 2023-01-30 00:01:400.00 0.00 1.09%
ADN 2023-01-30 05:00:432.20 0.00 1.09%
ADN 2023-01-30 06:00:592.20 1.40 1.09%
ADN 2023-01-30 07:01:122.20 1.86 1.09%
ADN 2023-01-30 09:00:591.90 1.86 1.09%
ADN 2023-01-30 10:01:092.20 1.90 0.00%
ADN 2023-01-30 11:01:201.89 1.88 -0.55%
ADN 2023-01-30 12:01:471.86 1.85 -1.64%
ADN 2023-01-30 13:01:131.84 1.83 -3.28%
ADN 2023-01-30 14:01:391.86 1.85 -2.19%
ADN 2023-01-30 15:01:341.84 1.82 -3.83%
ADN 2023-01-30 16:00:531.86 1.85 -2.19%
ADN 2023-01-30 17:01:001.90 1.83 2.19%
ADN 2023-01-30 18:01:051.90 1.84 2.11%
ADN 2023-01-30 19:01:111.90 1.81 2.11%
ADN 2023-01-30 20:00:541.90 1.81 -0.53%
2023-01-31

ADN 2023-01-31 05:01:272.20 0.00 -0.53%
ADN 2023-01-31 06:00:472.20 1.76 -0.53%
ADN 2023-01-31 07:01:212.20 1.80 -0.53%
ADN 2023-01-31 08:01:292.20 1.87 -0.53%
ADN 2023-01-31 09:01:161.86 1.85 -1.05%
ADN 2023-01-31 10:01:051.94 1.86 1.58%
ADN 2023-01-31 11:01:101.91 1.90 2.11%
ADN 2023-01-31 12:00:541.98 1.97 5.26%
ADN 2023-01-31 13:01:011.95 1.94 4.21%
ADN 2023-01-31 14:00:491.98 1.97 5.79%
ADN 2023-01-31 15:01:261.99 1.98 6.32%
ADN 2023-01-31 16:00:511.96 1.95 4.74%
ADN 2023-01-31 17:01:122.10 1.82 1.58%
ADN 2023-01-31 18:01:112.14 1.92 1.58%
ADN 2023-01-31 19:01:142.14 1.88 1.58%
ADN 2023-01-31 21:02:040.00 0.00 1.58%
2023-02-01

ADN 2023-02-01 05:00:522.20 0.00 1.58%
ADN 2023-02-01 06:00:542.07 1.87 1.58%
ADN 2023-02-01 08:01:122.07 1.88 1.58%
ADN 2023-02-01 09:01:181.96 1.91 1.58%
ADN 2023-02-01 10:01:141.96 1.92 2.11%
ADN 2023-02-01 11:01:051.95 1.91 1.58%
ADN 2023-02-01 12:00:481.94 1.93 2.11%
ADN 2023-02-01 13:00:541.95 1.94 3.16%
ADN 2023-02-01 14:01:171.95 1.94 2.63%
ADN 2023-02-01 15:01:001.95 1.93 1.58%
ADN 2023-02-01 16:00:511.97 1.96 3.16%
ADN 2023-02-01 17:01:001.99 1.93 6.32%
ADN 2023-02-01 18:01:102.00 1.93 6.32%
ADN 2023-02-01 19:01:142.02 1.88 6.32%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.