1,197€
1,53%
Echtzeit-Aktienkurs ZenaTech Inc
Bid:
Ask:
Aktienkurse zur ZenaTech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 1,20 | 1,23 | 1,17 | 1,19 | 0,68% | 4.180,00 |
| 30.09.2026 | 1,30 | 1,31 | 1,17 | 1,18 | -8,75% | 25.977,00 |
| 29.09.2026 | 1,22 | 1,31 | 1,21 | 1,29 | 6,08% | 850,00 |
| 28.09.2026 | 1,27 | 1,29 | 1,20 | 1,22 | -3,18% | 14.111,00 |
| 25.09.2026 | 1,30 | 1,32 | 1,25 | 1,26 | -2,86% | 4.380,00 |
| 24.09.2026 | 1,33 | 1,36 | 1,28 | 1,30 | -0,92% | 2.901,00 |
| 23.09.2026 | 1,39 | 1,39 | 1,31 | 1,31 | -3,40% | 3.020,00 |
| 22.09.2026 | 1,34 | 1,39 | 1,34 | 1,35 | 1,05% | 4.592,00 |
| 21.09.2026 | 1,29 | 1,35 | 1,27 | 1,34 | 4,36% | 5.498,00 |
| 18.09.2026 | 1,35 | 1,37 | 1,26 | 1,28 | -2,88% | 70.689,00 |
| 17.09.2026 | 1,28 | 1,42 | 1,27 | 1,32 | 2,64% | 29.677,00 |
| 16.09.2026 | 1,23 | 1,29 | 1,23 | 1,29 | 3,37% | 12.614,00 |
| 15.09.2026 | 1,29 | 1,29 | 1,22 | 1,25 | -3,19% | 2.867,00 |
| 14.09.2026 | 1,31 | 1,33 | 1,26 | 1,29 | -2,94% | 4.215,00 |
| 11.09.2026 | 1,37 | 1,38 | 1,29 | 1,33 | -2,93% | 30.218,00 |
| 10.09.2026 | 1,41 | 1,43 | 1,34 | 1,37 | -2,01% | 20.000,00 |
| 09.09.2026 | 1,47 | 1,48 | 1,38 | 1,39 | -5,43% | 1.210,00 |
| 08.09.2026 | 1,46 | 1,53 | 1,43 | 1,47 | 1,80% | 23.300,00 |
| 07.09.2026 | 1,44 | 1,48 | 1,44 | 1,45 | -0,41% | 52,00 |
| 04.09.2026 | 1,47 | 1,49 | 1,43 | 1,45 | -1,22% | 10.100,00 |
| 03.09.2026 | 1,43 | 1,53 | 1,41 | 1,47 | 3,52% | 13.930,00 |
| 02.09.2026 | 1,43 | 1,49 | 1,40 | 1,42 | -1,73% | 11.873,00 |
| 01.09.2026 | 1,51 | 1,54 | 1,42 | 1,45 | -4,30% | 2.010,00 |
| 31.08.2026 | 1,49 | 1,58 | 1,48 | 1,51 | 1,34% | 10.378,00 |
| 28.08.2026 | 1,60 | 1,65 | 1,48 | 1,49 | -7,74% | 9.116,00 |
| 27.08.2026 | 1,54 | 1,65 | 1,54 | 1,62 | 5,00% | 750,00 |
| 26.08.2026 | 1,58 | 1,62 | 1,51 | 1,54 | -1,60% | 600,00 |
| 25.08.2026 | 1,55 | 1,62 | 1,53 | 1,56 | 2,76% | 4.440,00 |
| 24.08.2026 | 1,73 | 1,78 | 1,51 | 1,52 | -13,62% | 17.000,00 |
| 21.08.2026 | 1,60 | 1,79 | 1,59 | 1,76 | 8,56% | 7.712,00 |
| 20.08.2026 | 1,66 | 1,66 | 1,61 | 1,62 | -5,25% | 8.828,00 |