Echtzeit-Aktienkurs Zedge Inc.
Bid:
Ask:
Aktienkurse zur Zedge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 3,15 | 3,24 | 3,03 | 3,19 | 5,28% | 21.688,00 |
| 21.08.2025 | 3,03 | 3,13 | 2,95 | 3,03 | 0,00% | 28.328,00 |
| 20.08.2025 | 3,15 | 3,21 | 3,00 | 3,03 | -3,19% | 30.358,00 |
| 19.08.2025 | 3,12 | 3,30 | 3,11 | 3,13 | 3,99% | 30.543,00 |
| 18.08.2025 | 3,37 | 3,42 | 3,01 | 3,01 | -10,68% | 62.832,00 |
| 15.08.2025 | 3,43 | 3,50 | 3,32 | 3,37 | -1,75% | 36.057,00 |
| 14.08.2025 | 3,40 | 3,50 | 3,37 | 3,43 | 1,48% | 11.550,00 |
| 13.08.2025 | 3,53 | 3,55 | 3,38 | 3,38 | -4,25% | 27.375,00 |
| 12.08.2025 | 3,50 | 3,65 | 3,47 | 3,53 | 2,32% | 22.553,00 |
| 11.08.2025 | 3,33 | 3,54 | 3,33 | 3,45 | 3,60% | 35.143,00 |
| 08.08.2025 | 3,45 | 3,57 | 3,31 | 3,33 | -3,48% | 60.300,00 |
| 07.08.2025 | 3,48 | 3,54 | 3,41 | 3,45 | -0,58% | 37.535,00 |
| 06.08.2025 | 3,76 | 3,94 | 3,46 | 3,47 | -8,20% | 65.587,00 |
| 05.08.2025 | 3,70 | 3,92 | 3,70 | 3,78 | 3,56% | 26.898,00 |
| 04.08.2025 | 3,73 | 3,84 | 3,65 | 3,65 | -5,19% | 68.432,00 |
| 01.08.2025 | 4,05 | 4,13 | 3,79 | 3,85 | -4,23% | 36.567,00 |
| 31.07.2025 | 4,11 | 4,24 | 4,01 | 4,02 | -1,95% | 44.501,00 |
| 30.07.2025 | 4,15 | 4,25 | 4,02 | 4,10 | -2,15% | 38.062,00 |
| 29.07.2025 | 4,22 | 4,44 | 4,16 | 4,19 | -3,01% | 26.183,00 |
| 28.07.2025 | 4,30 | 4,46 | 4,18 | 4,32 | 1,65% | 71.654,00 |
| 25.07.2025 | 4,62 | 4,83 | 4,18 | 4,25 | -8,99% | 88.476,00 |
| 24.07.2025 | 4,80 | 4,84 | 4,60 | 4,67 | -1,68% | 48.916,00 |
| 23.07.2025 | 4,77 | 4,84 | 4,70 | 4,75 | 0,85% | 48.235,00 |
| 22.07.2025 | 4,70 | 4,89 | 4,70 | 4,71 | 0,21% | 79.679,00 |
| 21.07.2025 | 4,48 | 4,78 | 4,35 | 4,70 | 5,86% | 204.710,00 |
| 18.07.2025 | 4,43 | 4,49 | 4,33 | 4,44 | 1,60% | 35.722,00 |
| 17.07.2025 | 4,30 | 4,49 | 4,30 | 4,37 | 0,46% | 84.266,00 |
| 16.07.2025 | 4,30 | 4,48 | 4,15 | 4,35 | 1,87% | 89.810,00 |
| 15.07.2025 | 4,10 | 4,45 | 4,09 | 4,27 | 0,71% | 210.212,00 |
| 14.07.2025 | 3,79 | 4,35 | 3,79 | 4,24 | 11,58% | 225.001,00 |
| 11.07.2025 | 3,94 | 3,99 | 3,70 | 3,80 | -4,28% | 159.494,00 |
| 10.07.2025 | 4,05 | 4,05 | 3,90 | 3,97 | -2,93% | 44.881,00 |
| 09.07.2025 | 4,00 | 4,17 | 4,00 | 4,09 | 1,74% | 33.369,00 |
| 08.07.2025 | 4,12 | 4,18 | 4,00 | 4,02 | -3,37% | 39.778,00 |
| 07.07.2025 | 3,95 | 4,30 | 3,95 | 4,16 | 5,85% | 252.482,00 |
| 03.07.2025 | 3,97 | 4,00 | 3,93 | 3,93 | -2,24% | 32.495,00 |
| 02.07.2025 | 3,92 | 4,11 | 3,88 | 4,02 | 2,55% | 106.756,00 |
| 01.07.2025 | 3,95 | 4,08 | 3,90 | 3,92 | -2,24% | 37.067,00 |
| 30.06.2025 | 3,95 | 4,22 | 3,88 | 4,01 | 0,00% | 91.354,00 |
| 27.06.2025 | 3,87 | 4,07 | 3,76 | 4,01 | 0,50% | 108.032,00 |
| 26.06.2025 | 3,99 | 4,31 | 3,83 | 3,99 | -1,72% | 191.507,00 |
| 25.06.2025 | 4,02 | 4,06 | 3,88 | 4,06 | 0,50% | 71.529,00 |
| 24.06.2025 | 4,07 | 4,20 | 3,99 | 4,04 | 1,25% | 123.272,00 |
| 23.06.2025 | 3,99 | 4,24 | 3,97 | 3,99 | 0,00% | 306.230,00 |
| 20.06.2025 | 3,97 | 4,37 | 3,87 | 3,99 | 2,05% | 521.719,00 |
| 18.06.2025 | 3,78 | 4,10 | 3,69 | 3,91 | 0,77% | 477.285,00 |
| 17.06.2025 | 3,61 | 3,94 | 3,58 | 3,88 | 4,86% | 209.572,00 |
| 16.06.2025 | 2,85 | 3,75 | 2,85 | 3,70 | 33,09% | 1.282.913,00 |
| 13.06.2025 | 3,00 | 3,22 | 2,67 | 2,78 | -0,71% | 919.054,00 |
| 12.06.2025 | 2,69 | 2,86 | 2,65 | 2,80 | 4,09% | 3.505.128,00 |
| 11.06.2025 | 2,65 | 2,80 | 2,55 | 2,69 | 2,28% | 174.101,00 |
| 10.06.2025 | 2,62 | 2,74 | 2,55 | 2,63 | 1,15% | 89.347,00 |
| 09.06.2025 | 2,59 | 2,78 | 2,55 | 2,60 | 0,39% | 123.918,00 |
| 06.06.2025 | 2,64 | 2,79 | 2,54 | 2,59 | -0,77% | 86.373,00 |
| 05.06.2025 | 2,50 | 2,77 | 2,46 | 2,61 | 7,19% | 194.704,00 |
| 04.06.2025 | 2,39 | 2,46 | 2,37 | 2,44 | 1,88% | 30.384,00 |
| 03.06.2025 | 2,41 | 2,47 | 2,29 | 2,39 | -1,65% | 28.950,00 |
| 02.06.2025 | 2,35 | 2,45 | 2,35 | 2,43 | 2,97% | 23.742,00 |
| 30.05.2025 | 2,42 | 2,42 | 2,36 | 2,36 | -3,67% | 13.225,00 |
| 29.05.2025 | 2,45 | 2,46 | 2,42 | 2,45 | 1,24% | 16.037,00 |
| 28.05.2025 | 2,46 | 2,49 | 2,42 | 2,42 | -1,22% | 4.599,00 |
| 27.05.2025 | 2,40 | 2,50 | 2,40 | 2,45 | 0,41% | 46.641,00 |
| 23.05.2025 | 2,33 | 2,45 | 2,27 | 2,44 | 2,09% | 38.764,00 |
| 22.05.2025 | 2,17 | 2,45 | 2,12 | 2,39 | 10,14% | 86.439,00 |
| 21.05.2025 | 2,24 | 2,35 | 2,16 | 2,17 | -5,24% | 38.451,00 |
| 20.05.2025 | 2,31 | 2,35 | 2,28 | 2,29 | -0,43% | 6.291,00 |
| 19.05.2025 | 2,33 | 2,35 | 2,22 | 2,30 | -1,29% | 20.886,00 |
| 16.05.2025 | 2,32 | 2,36 | 2,31 | 2,33 | -0,43% | 13.906,00 |
| 15.05.2025 | 2,30 | 2,45 | 2,30 | 2,34 | 0,86% | 59.146,00 |
| 14.05.2025 | 2,33 | 2,41 | 2,32 | 2,32 | -2,11% | 50.173,00 |
| 13.05.2025 | 2,37 | 2,53 | 2,31 | 2,37 | -0,08% | 34.785,00 |
| 12.05.2025 | 2,34 | 2,44 | 2,32 | 2,37 | 2,68% | 29.474,00 |
| 09.05.2025 | 2,33 | 2,40 | 2,30 | 2,31 | -2,53% | 7.584,00 |
| 08.05.2025 | 2,35 | 2,43 | 2,30 | 2,37 | 3,04% | 7.126,00 |
| 07.05.2025 | 2,37 | 2,45 | 2,30 | 2,30 | 0,00% | 10.894,00 |
| 06.05.2025 | 2,35 | 2,65 | 2,30 | 2,30 | -2,95% | 9.409,00 |
| 05.05.2025 | 2,36 | 2,43 | 2,35 | 2,37 | -2,47% | 7.709,00 |
| 02.05.2025 | 2,48 | 2,48 | 2,43 | 2,43 | -0,82% | 7.475,00 |
| 01.05.2025 | 2,42 | 2,58 | 2,33 | 2,45 | 1,24% | 128.003,00 |
| 30.04.2025 | 2,50 | 2,50 | 2,33 | 2,42 | -4,35% | 88.068,00 |
| 29.04.2025 | 2,50 | 2,58 | 2,50 | 2,53 | -0,78% | 6.059,00 |
| 28.04.2025 | 2,44 | 2,65 | 2,34 | 2,55 | 1,19% | 56.784,00 |
| 25.04.2025 | 2,30 | 2,56 | 2,24 | 2,52 | 9,57% | 71.221,00 |
| 24.04.2025 | 2,15 | 2,42 | 2,08 | 2,30 | 6,98% | 52.307,00 |
| 23.04.2025 | 2,17 | 2,25 | 2,00 | 2,15 | 7,50% | 72.880,00 |
| 22.04.2025 | 2,09 | 2,15 | 1,97 | 2,00 | 0,00% | 16.889,00 |
| 21.04.2025 | 2,15 | 2,15 | 2,00 | 2,00 | -4,76% | 31.150,00 |
| 17.04.2025 | 2,11 | 2,26 | 2,08 | 2,10 | -0,47% | 20.179,00 |
| 16.04.2025 | 2,16 | 2,25 | 2,11 | 2,11 | 0,96% | 39.179,00 |
| 15.04.2025 | 1,97 | 2,10 | 1,92 | 2,09 | 7,73% | 16.404,00 |
| 14.04.2025 | 1,98 | 1,98 | 1,89 | 1,94 | 1,57% | 19.280,00 |
| 11.04.2025 | 1,82 | 1,98 | 1,82 | 1,91 | 3,80% | 28.210,00 |
| 10.04.2025 | 1,98 | 2,06 | 1,81 | 1,84 | -8,00% | 24.946,00 |
| 09.04.2025 | 1,81 | 2,02 | 1,80 | 2,00 | 8,11% | 59.537,00 |
| 08.04.2025 | 2,01 | 2,01 | 1,80 | 1,85 | -5,61% | 57.797,00 |
| 07.04.2025 | 2,05 | 2,06 | 1,73 | 1,96 | -10,09% | 183.788,00 |
| 04.04.2025 | 2,29 | 2,29 | 2,05 | 2,18 | -6,03% | 40.988,00 |
| 03.04.2025 | 2,29 | 2,36 | 2,17 | 2,32 | 1,31% | 24.370,00 |
| 02.04.2025 | 2,25 | 2,40 | 2,25 | 2,29 | 0,44% | 18.556,00 |
| 01.04.2025 | 2,39 | 2,41 | 2,27 | 2,28 | -2,15% | 22.438,00 |