2,840$
2,16%
Echtzeit-Aktienkurs Zedge
Bid:
Ask:
Aktienkurse zur Zedge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 2,79 | 2,84 | 2,74 | 2,79 | 0,36% | 36.001,00 |
| 16.10.2026 | 2,76 | 2,78 | 2,69 | 2,78 | 1,46% | 42.220,00 |
| 15.10.2026 | 2,78 | 2,78 | 2,71 | 2,74 | 0,00% | 29.866,00 |
| 14.10.2026 | 2,83 | 2,85 | 2,74 | 2,74 | -4,20% | 42.188,00 |
| 13.10.2026 | 2,88 | 2,93 | 2,82 | 2,86 | -2,39% | 32.637,00 |
| 12.10.2026 | 2,98 | 2,99 | 2,88 | 2,93 | 0,00% | 41.301,00 |
| 09.10.2026 | 2,95 | 2,95 | 2,90 | 2,93 | 0,00% | 26.681,00 |
| 08.10.2026 | 2,95 | 2,99 | 2,92 | 2,93 | -1,35% | 73.237,00 |
| 07.10.2026 | 2,95 | 2,97 | 2,92 | 2,97 | -0,34% | 16.389,00 |
| 06.10.2026 | 2,95 | 3,01 | 2,93 | 2,98 | 1,71% | 33.049,00 |
| 05.10.2026 | 3,04 | 3,06 | 2,89 | 2,93 | -2,33% | 150.758,00 |
| 02.10.2026 | 3,00 | 3,06 | 2,98 | 3,00 | 0,33% | 52.724,00 |
| 01.10.2026 | 2,91 | 3,03 | 2,90 | 2,99 | 3,82% | 70.389,00 |
| 30.09.2026 | 2,95 | 2,97 | 2,87 | 2,88 | -2,37% | 109.499,00 |
| 29.09.2026 | 3,12 | 3,12 | 2,91 | 2,95 | -4,53% | 80.682,00 |
| 28.09.2026 | 3,04 | 3,12 | 3,00 | 3,09 | 3,00% | 80.595,00 |
| 25.09.2026 | 3,03 | 3,09 | 2,97 | 3,00 | -0,66% | 35.840,00 |
| 24.09.2026 | 3,06 | 3,07 | 2,97 | 3,02 | -0,33% | 53.280,00 |
| 23.09.2026 | 3,06 | 3,06 | 3,03 | 3,03 | -1,30% | 8.203,00 |
| 22.09.2026 | 3,07 | 3,08 | 3,00 | 3,07 | -0,32% | 15.409,00 |
| 21.09.2026 | 3,13 | 3,13 | 3,01 | 3,08 | 0,33% | 70.197,00 |
| 18.09.2026 | 3,07 | 3,08 | 2,98 | 3,07 | 0,33% | 70.748,00 |
| 17.09.2026 | 3,03 | 3,12 | 3,02 | 3,06 | 2,00% | 91.171,00 |
| 16.09.2026 | 3,00 | 3,05 | 2,97 | 3,00 | 0,00% | 26.360,00 |
| 15.09.2026 | 2,99 | 3,03 | 2,96 | 3,00 | 1,01% | 16.551,00 |
| 14.09.2026 | 3,09 | 3,12 | 2,94 | 2,97 | -4,19% | 106.305,00 |
| 11.09.2026 | 3,05 | 3,15 | 3,00 | 3,10 | 0,98% | 31.377,00 |
| 10.09.2026 | 2,92 | 3,10 | 2,86 | 3,07 | 4,78% | 96.110,00 |
| 09.09.2026 | 3,08 | 3,08 | 2,90 | 2,93 | -5,48% | 148.511,00 |
| 08.09.2026 | 2,98 | 3,12 | 2,94 | 3,10 | 4,03% | 84.575,00 |
| 04.09.2026 | 2,98 | 2,99 | 2,95 | 2,98 | -0,67% | 20.494,00 |
| 03.09.2026 | 3,00 | 3,00 | 2,90 | 3,00 | 0,67% | 68.778,00 |
| 02.09.2026 | 3,02 | 3,05 | 2,90 | 2,98 | -0,67% | 135.658,00 |
| 01.09.2026 | 3,05 | 3,05 | 2,90 | 3,00 | -1,32% | 96.939,00 |
| 31.08.2026 | 2,89 | 3,05 | 2,87 | 3,04 | 5,92% | 946.728,00 |
| 28.08.2026 | 2,90 | 2,90 | 2,86 | 2,87 | -1,03% | 28.341,00 |
| 27.08.2026 | 2,95 | 2,95 | 2,87 | 2,90 | -1,36% | 45.616,00 |
| 26.08.2026 | 2,95 | 2,95 | 2,91 | 2,94 | 0,00% | 8.219,00 |
| 25.08.2026 | 2,93 | 2,94 | 2,89 | 2,94 | 1,73% | 23.816,00 |
| 24.08.2026 | 2,92 | 2,95 | 2,85 | 2,89 | -0,69% | 47.209,00 |
| 21.08.2026 | 2,94 | 2,94 | 2,88 | 2,91 | 1,04% | 37.809,00 |
| 20.08.2026 | 2,86 | 2,94 | 2,84 | 2,88 | 0,70% | 15.093,00 |
| 19.08.2026 | 2,96 | 2,98 | 2,84 | 2,86 | -3,05% | 93.117,00 |
| 18.08.2026 | 2,90 | 2,97 | 2,90 | 2,95 | 0,68% | 34.320,00 |
| 17.08.2026 | 2,94 | 2,97 | 2,91 | 2,93 | -0,34% | 92.647,00 |
| 14.08.2026 | 3,00 | 3,00 | 2,91 | 2,94 | -1,34% | 30.624,00 |
| 13.08.2026 | 2,97 | 2,99 | 2,93 | 2,98 | 1,02% | 29.571,00 |
| 12.08.2026 | 2,97 | 2,97 | 2,91 | 2,95 | -0,67% | 52.068,00 |
| 11.08.2026 | 2,99 | 2,99 | 2,94 | 2,97 | 1,02% | 24.951,00 |
| 10.08.2026 | 2,97 | 3,02 | 2,93 | 2,94 | -1,34% | 129.928,00 |
| 07.08.2026 | 3,05 | 3,10 | 2,96 | 2,98 | -3,87% | 32.360,00 |
| 06.08.2026 | 2,97 | 3,11 | 2,95 | 3,10 | 4,38% | 129.121,00 |
| 05.08.2026 | 3,01 | 3,06 | 2,95 | 2,97 | -0,34% | 214.654,00 |
| 04.08.2026 | 2,96 | 3,07 | 2,96 | 2,98 | 0,00% | 84.821,00 |
| 03.08.2026 | 2,96 | 3,09 | 2,94 | 2,98 | 1,02% | 92.069,00 |
| 31.07.2026 | 3,01 | 3,01 | 2,92 | 2,95 | -0,67% | 34.427,00 |
| 30.07.2026 | 2,93 | 3,00 | 2,93 | 2,97 | 1,37% | 66.594,00 |
| 29.07.2026 | 2,99 | 3,06 | 2,93 | 2,93 | -0,34% | 31.394,00 |
| 28.07.2026 | 2,91 | 3,06 | 2,90 | 2,94 | -0,68% | 42.727,00 |
| 27.07.2026 | 2,94 | 3,07 | 2,91 | 2,96 | -0,67% | 118.896,00 |
| 24.07.2026 | 2,98 | 3,05 | 2,98 | 2,98 | -0,33% | 25.240,00 |
| 23.07.2026 | 2,98 | 3,06 | 2,98 | 2,99 | -0,99% | 28.839,00 |
| 22.07.2026 | 3,03 | 3,07 | 2,98 | 3,02 | 0,33% | 27.715,00 |
| 21.07.2026 | 3,01 | 3,08 | 3,00 | 3,01 | -0,99% | 58.286,00 |
| 20.07.2026 | 3,10 | 3,17 | 2,98 | 3,04 | 1,67% | 139.697,00 |
| 17.07.2026 | 2,96 | 3,07 | 2,96 | 2,99 | 0,67% | 35.100,00 |
| 16.07.2026 | 3,15 | 3,18 | 2,97 | 2,97 | -4,81% | 135.164,00 |
| 15.07.2026 | 3,05 | 3,19 | 3,03 | 3,12 | 2,97% | 85.041,00 |
| 14.07.2026 | 3,15 | 3,21 | 3,03 | 3,03 | -3,50% | 74.601,00 |
| 13.07.2026 | 3,15 | 3,30 | 3,10 | 3,14 | 1,29% | 122.116,00 |
| 10.07.2026 | 3,03 | 3,14 | 3,03 | 3,10 | 3,33% | 60.126,00 |
| 09.07.2026 | 3,04 | 3,06 | 2,98 | 3,00 | 0,00% | 96.808,00 |
| 08.07.2026 | 3,02 | 3,05 | 3,00 | 3,00 | -0,33% | 27.008,00 |
| 07.07.2026 | 3,12 | 3,16 | 3,01 | 3,01 | -3,22% | 51.776,00 |
| 06.07.2026 | 3,17 | 3,25 | 3,10 | 3,11 | -1,58% | 72.052,00 |
| 02.07.2026 | 3,27 | 3,30 | 3,16 | 3,16 | -3,66% | 20.536,00 |
| 01.07.2026 | 3,12 | 3,34 | 3,12 | 3,28 | 5,81% | 158.403,00 |
| 30.06.2026 | 3,10 | 3,22 | 3,10 | 3,10 | -0,64% | 121.964,00 |
| 29.06.2026 | 2,98 | 3,15 | 2,96 | 3,12 | 1,63% | 74.347,00 |
| 26.06.2026 | 3,06 | 3,10 | 2,99 | 3,07 | 1,99% | 93.771,00 |
| 25.06.2026 | 3,03 | 3,08 | 2,98 | 3,01 | -0,66% | 92.366,00 |
| 24.06.2026 | 3,09 | 3,10 | 3,01 | 3,03 | -1,94% | 55.074,00 |
| 23.06.2026 | 2,98 | 3,17 | 2,98 | 3,09 | 3,00% | 114.777,00 |
| 22.06.2026 | 3,00 | 3,15 | 2,98 | 3,00 | 0,33% | 281.119,00 |
| 18.06.2026 | 3,07 | 3,07 | 2,98 | 2,99 | -1,32% | 153.122,00 |
| 17.06.2026 | 3,04 | 3,12 | 2,95 | 3,03 | 0,66% | 118.934,00 |
| 16.06.2026 | 3,28 | 3,44 | 3,01 | 3,01 | -7,38% | 366.057,00 |
| 15.06.2026 | 4,14 | 4,31 | 3,25 | 3,25 | -21,88% | 566.575,00 |
| 12.06.2026 | 3,31 | 4,20 | 3,27 | 4,16 | 25,68% | 1.140.543,00 |
| 11.06.2026 | 3,12 | 3,42 | 3,12 | 3,31 | 6,09% | 1.914.454,00 |
| 10.06.2026 | 3,10 | 3,22 | 3,10 | 3,12 | -0,64% | 25.413,00 |
| 09.06.2026 | 3,17 | 3,29 | 3,07 | 3,14 | 0,32% | 160.570,00 |
| 08.06.2026 | 3,14 | 3,23 | 3,11 | 3,13 | -1,26% | 39.546,00 |
| 05.06.2026 | 3,21 | 3,22 | 3,11 | 3,17 | -1,86% | 22.036,00 |
| 04.06.2026 | 3,19 | 3,28 | 3,16 | 3,23 | 2,87% | 23.315,00 |
| 03.06.2026 | 3,26 | 3,26 | 3,11 | 3,14 | -3,98% | 29.346,00 |
| 02.06.2026 | 3,24 | 3,27 | 3,18 | 3,27 | 0,93% | 39.380,00 |
| 01.06.2026 | 2,97 | 3,24 | 2,92 | 3,24 | 9,09% | 126.022,00 |
| 29.05.2026 | 3,03 | 3,20 | 2,86 | 2,97 | -1,33% | 192.424,00 |
| 28.05.2026 | 2,91 | 3,03 | 2,88 | 3,01 | 4,88% | 63.659,00 |