Echtzeit-Aktienkurs Zedge Inc.
Bid:
Ask:
Aktienkurse zur Zedge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 2,97 | 2,99 | 2,82 | 2,93 | -2,33% | 94.403,00 |
| 21.05.2026 | 2,98 | 3,00 | 2,92 | 3,00 | -0,99% | 6.694,00 |
| 20.05.2026 | 3,05 | 3,05 | 2,91 | 3,03 | 1,00% | 22.689,00 |
| 19.05.2026 | 2,98 | 3,10 | 2,95 | 3,00 | 1,01% | 67.188,00 |
| 18.05.2026 | 2,90 | 3,06 | 2,85 | 2,97 | 4,21% | 103.899,00 |
| 15.05.2026 | 2,64 | 2,89 | 2,57 | 2,85 | 7,95% | 107.874,00 |
| 14.05.2026 | 2,82 | 2,82 | 2,62 | 2,64 | -5,71% | 67.159,00 |
| 13.05.2026 | 2,94 | 3,00 | 2,80 | 2,80 | -6,35% | 55.829,00 |
| 12.05.2026 | 3,02 | 3,04 | 2,87 | 2,99 | -2,29% | 38.703,00 |
| 11.05.2026 | 3,22 | 3,30 | 2,93 | 3,06 | -3,77% | 100.419,00 |
| 08.05.2026 | 3,21 | 3,25 | 3,10 | 3,18 | -0,93% | 48.543,00 |
| 07.05.2026 | 3,27 | 3,50 | 3,14 | 3,21 | 0,31% | 40.748,00 |
| 06.05.2026 | 3,37 | 3,38 | 3,20 | 3,20 | -3,61% | 38.612,00 |
| 05.05.2026 | 3,30 | 3,44 | 3,24 | 3,32 | 1,84% | 35.385,00 |
| 04.05.2026 | 3,37 | 3,50 | 3,19 | 3,26 | -3,55% | 97.611,00 |
| 01.05.2026 | 3,34 | 3,46 | 3,29 | 3,38 | 1,50% | 91.269,00 |
| 30.04.2026 | 3,29 | 3,37 | 3,23 | 3,33 | 1,83% | 26.107,00 |
| 29.04.2026 | 3,32 | 3,39 | 3,22 | 3,27 | -0,91% | 41.512,00 |
| 28.04.2026 | 3,37 | 3,37 | 3,24 | 3,30 | -2,08% | 33.567,00 |
| 27.04.2026 | 3,15 | 3,40 | 3,13 | 3,37 | 7,67% | 146.900,00 |
| 24.04.2026 | 3,15 | 3,20 | 3,08 | 3,13 | 0,00% | 42.024,00 |
| 23.04.2026 | 3,10 | 3,37 | 3,09 | 3,13 | 0,00% | 90.686,00 |
| 22.04.2026 | 3,08 | 3,19 | 3,00 | 3,13 | 0,64% | 99.800,00 |
| 21.04.2026 | 3,12 | 3,15 | 3,05 | 3,11 | -0,64% | 36.163,00 |
| 20.04.2026 | 3,08 | 3,13 | 3,05 | 3,13 | 1,95% | 35.024,00 |
| 17.04.2026 | 3,10 | 3,20 | 2,99 | 3,07 | -2,23% | 99.187,00 |
| 16.04.2026 | 3,05 | 3,16 | 2,97 | 3,14 | 4,32% | 148.833,00 |
| 15.04.2026 | 2,95 | 3,07 | 2,93 | 3,01 | 3,44% | 67.847,00 |
| 14.04.2026 | 2,97 | 3,09 | 2,90 | 2,91 | -2,35% | 31.076,00 |
| 13.04.2026 | 2,94 | 3,06 | 2,86 | 2,98 | -1,65% | 69.803,00 |
| 10.04.2026 | 2,91 | 3,10 | 2,91 | 3,03 | 4,12% | 67.717,00 |
| 09.04.2026 | 2,95 | 2,98 | 2,90 | 2,91 | -1,69% | 46.152,00 |
| 08.04.2026 | 3,10 | 3,15 | 2,96 | 2,96 | 0,68% | 114.621,00 |
| 07.04.2026 | 2,96 | 3,03 | 2,93 | 2,94 | -2,00% | 66.779,00 |
| 06.04.2026 | 2,91 | 3,07 | 2,91 | 3,00 | 3,81% | 129.148,00 |
| 02.04.2026 | 2,87 | 2,94 | 2,84 | 2,89 | -1,37% | 25.767,00 |
| 01.04.2026 | 2,96 | 3,06 | 2,91 | 2,93 | 0,00% | 37.648,00 |
| 31.03.2026 | 2,81 | 2,96 | 2,77 | 2,93 | 6,16% | 24.849,00 |
| 30.03.2026 | 2,85 | 2,93 | 2,71 | 2,76 | -2,82% | 67.716,00 |
| 27.03.2026 | 2,93 | 2,93 | 2,76 | 2,84 | -3,40% | 51.888,00 |
| 26.03.2026 | 2,88 | 3,01 | 2,86 | 2,94 | -1,67% | 71.976,00 |
| 25.03.2026 | 3,17 | 3,23 | 2,94 | 2,99 | -2,29% | 76.053,00 |
| 24.03.2026 | 2,91 | 3,09 | 2,91 | 3,06 | 3,73% | 56.379,00 |
| 23.03.2026 | 2,88 | 2,97 | 2,83 | 2,95 | -0,34% | 105.343,00 |
| 20.03.2026 | 2,86 | 2,96 | 2,80 | 2,96 | 3,50% | 105.658,00 |
| 19.03.2026 | 2,84 | 2,90 | 2,80 | 2,86 | -2,39% | 29.997,00 |
| 18.03.2026 | 3,03 | 3,05 | 2,81 | 2,93 | -3,30% | 147.037,00 |
| 17.03.2026 | 3,00 | 3,13 | 2,96 | 3,03 | 3,41% | 97.205,00 |
| 16.03.2026 | 2,79 | 2,99 | 2,71 | 2,93 | 10,15% | 198.132,00 |
| 13.03.2026 | 3,05 | 3,05 | 2,56 | 2,66 | -14,47% | 249.931,00 |
| 12.03.2026 | 3,07 | 3,19 | 3,01 | 3,11 | 0,97% | 58.702,00 |
| 11.03.2026 | 3,23 | 3,26 | 3,03 | 3,08 | -6,10% | 48.704,00 |
| 10.03.2026 | 3,22 | 3,40 | 3,20 | 3,28 | 0,92% | 52.845,00 |
| 09.03.2026 | 3,04 | 3,29 | 3,04 | 3,25 | 4,84% | 51.990,00 |
| 06.03.2026 | 3,05 | 3,13 | 3,00 | 3,10 | 0,00% | 25.820,00 |
| 05.03.2026 | 3,10 | 3,18 | 3,07 | 3,10 | 0,00% | 14.587,00 |
| 04.03.2026 | 3,09 | 3,19 | 3,06 | 3,10 | 0,65% | 24.698,00 |
| 03.03.2026 | 3,00 | 3,17 | 2,97 | 3,08 | 0,33% | 21.297,00 |
| 02.03.2026 | 3,14 | 3,21 | 2,96 | 3,07 | -6,69% | 130.851,00 |
| 27.02.2026 | 3,10 | 3,33 | 3,06 | 3,29 | 3,13% | 35.010,00 |
| 26.02.2026 | 3,14 | 3,26 | 3,14 | 3,19 | 0,95% | 38.657,00 |
| 25.02.2026 | 3,12 | 3,22 | 3,12 | 3,16 | 1,61% | 18.832,00 |
| 24.02.2026 | 3,07 | 3,21 | 3,01 | 3,11 | 1,30% | 82.185,00 |
| 23.02.2026 | 3,20 | 3,35 | 3,04 | 3,07 | -5,25% | 62.824,00 |
| 20.02.2026 | 3,28 | 3,43 | 3,24 | 3,24 | -1,22% | 54.756,00 |
| 19.02.2026 | 3,27 | 3,40 | 3,18 | 3,28 | 0,00% | 72.877,00 |
| 18.02.2026 | 3,24 | 3,42 | 3,17 | 3,28 | 3,47% | 35.476,00 |
| 17.02.2026 | 3,08 | 3,24 | 3,06 | 3,17 | 2,59% | 30.835,00 |
| 13.02.2026 | 3,17 | 3,17 | 3,02 | 3,09 | -3,74% | 41.495,00 |
| 12.02.2026 | 3,19 | 3,34 | 3,10 | 3,21 | 1,58% | 39.444,00 |
| 11.02.2026 | 3,27 | 3,27 | 3,09 | 3,16 | -3,07% | 19.283,00 |
| 10.02.2026 | 3,43 | 3,67 | 3,21 | 3,26 | -4,68% | 111.805,00 |
| 09.02.2026 | 3,13 | 3,49 | 3,11 | 3,42 | 10,68% | 138.311,00 |
| 06.02.2026 | 2,96 | 3,16 | 2,96 | 3,09 | 4,75% | 16.400,00 |
| 05.02.2026 | 2,95 | 3,12 | 2,92 | 2,95 | -1,01% | 57.669,00 |
| 04.02.2026 | 3,10 | 3,26 | 2,87 | 2,98 | -2,61% | 71.313,00 |
| 03.02.2026 | 3,45 | 3,45 | 3,01 | 3,06 | -11,82% | 85.516,00 |
| 02.02.2026 | 3,10 | 3,47 | 3,10 | 3,47 | 11,58% | 152.714,00 |
| 30.01.2026 | 3,16 | 3,25 | 3,07 | 3,11 | -2,51% | 78.169,00 |
| 29.01.2026 | 3,18 | 3,20 | 3,09 | 3,19 | 0,63% | 33.025,00 |
| 28.01.2026 | 3,21 | 3,22 | 3,13 | 3,17 | -2,46% | 44.973,00 |
| 27.01.2026 | 3,34 | 3,36 | 3,19 | 3,25 | -2,99% | 41.135,00 |
| 26.01.2026 | 3,43 | 3,50 | 3,32 | 3,35 | -1,76% | 69.078,00 |
| 23.01.2026 | 3,46 | 3,51 | 3,39 | 3,41 | -2,85% | 38.256,00 |
| 22.01.2026 | 3,43 | 3,53 | 3,40 | 3,51 | 3,24% | 40.594,00 |
| 21.01.2026 | 3,25 | 3,49 | 3,25 | 3,40 | 5,26% | 89.622,00 |
| 20.01.2026 | 3,48 | 3,55 | 3,22 | 3,23 | -11,02% | 167.686,00 |
| 16.01.2026 | 3,80 | 3,80 | 3,57 | 3,63 | -4,97% | 74.410,00 |
| 15.01.2026 | 3,85 | 3,91 | 3,78 | 3,82 | -0,78% | 98.810,00 |
| 14.01.2026 | 3,69 | 3,91 | 3,68 | 3,85 | 3,77% | 127.961,00 |
| 13.01.2026 | 3,84 | 3,84 | 3,63 | 3,71 | -3,39% | 64.979,00 |
| 12.01.2026 | 3,70 | 3,89 | 3,62 | 3,84 | 3,78% | 123.694,00 |
| 09.01.2026 | 3,66 | 3,76 | 3,61 | 3,70 | 0,54% | 69.642,00 |
| 08.01.2026 | 3,63 | 3,75 | 3,60 | 3,68 | -0,81% | 38.432,00 |
| 07.01.2026 | 3,72 | 3,77 | 3,60 | 3,71 | -1,07% | 28.323,00 |
| 06.01.2026 | 3,77 | 3,82 | 3,68 | 3,75 | -1,57% | 100.195,00 |
| 05.01.2026 | 3,36 | 3,89 | 3,27 | 3,81 | 13,06% | 226.910,00 |
| 02.01.2026 | 3,24 | 3,44 | 3,17 | 3,37 | 2,74% | 90.053,00 |
| 31.12.2025 | 3,17 | 3,28 | 3,15 | 3,28 | 4,46% | 77.295,00 |
| 30.12.2025 | 3,25 | 3,36 | 3,10 | 3,14 | -6,27% | 133.352,00 |