1,660$
-2,35%
Echtzeit-Aktienkurs ZeroStack Corp.
Bid:
Ask:
Aktienkurse zur ZeroStack Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.07.2026 | 1,68 | 1,69 | 1,64 | 1,65 | -2,94% | 21.762,00 |
| 17.07.2026 | 1,91 | 1,98 | 1,65 | 1,70 | -9,09% | 37.435,00 |
| 16.07.2026 | 1,86 | 1,91 | 1,85 | 1,87 | -2,60% | 15.531,00 |
| 15.07.2026 | 1,95 | 2,18 | 1,84 | 1,92 | 5,49% | 58.996,00 |
| 14.07.2026 | 2,19 | 2,19 | 1,77 | 1,82 | -16,51% | 38.514,00 |
| 13.07.2026 | 2,35 | 2,35 | 2,01 | 2,18 | -2,68% | 24.341,00 |
| 10.07.2026 | 2,31 | 2,49 | 2,12 | 2,24 | -10,04% | 23.039,00 |
| 09.07.2026 | 2,68 | 2,78 | 2,11 | 2,49 | -12,88% | 251.344,00 |
| 08.07.2026 | 3,50 | 3,50 | 2,69 | 2,86 | -11,24% | 6.217,00 |
| 07.07.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 2,22% | 1.490,00 |
| 06.07.2026 | 3,25 | 3,40 | 2,92 | 3,15 | -5,97% | 7.936,00 |
| 02.07.2026 | 3,36 | 3,94 | 3,15 | 3,35 | 7,72% | 15.553,00 |
| 01.07.2026 | 3,25 | 3,66 | 3,11 | 3,11 | 3,67% | 5.516,00 |
| 30.06.2026 | 3,64 | 3,64 | 3,00 | 3,00 | -13,34% | 28.671,00 |
| 29.06.2026 | 3,35 | 3,56 | 3,30 | 3,46 | 0,93% | 6.189,00 |
| 26.06.2026 | 3,70 | 3,80 | 3,33 | 3,43 | -3,38% | 16.266,00 |
| 25.06.2026 | 3,80 | 4,32 | 3,55 | 3,55 | -0,14% | 11.091,00 |
| 24.06.2026 | 4,29 | 4,29 | 3,50 | 3,56 | -12,00% | 24.656,00 |
| 23.06.2026 | 4,06 | 4,06 | 4,04 | 4,04 | 0,00% | 793,00 |
| 22.06.2026 | 4,10 | 4,12 | 4,04 | 4,04 | 0,00% | 3.753,00 |
| 18.06.2026 | 4,59 | 4,59 | 4,04 | 4,04 | -0,49% | 6.161,00 |
| 17.06.2026 | 4,83 | 4,83 | 4,06 | 4,06 | -12,50% | 19.340,00 |
| 16.06.2026 | 4,92 | 4,92 | 4,64 | 4,64 | -5,60% | 2.252,00 |
| 15.06.2026 | 4,64 | 5,10 | 4,64 | 4,92 | 7,79% | 3.877,00 |
| 12.06.2026 | 4,60 | 4,76 | 4,56 | 4,56 | -6,71% | 5.644,00 |
| 11.06.2026 | 4,64 | 4,89 | 4,64 | 4,89 | 5,12% | 4.503,00 |
| 10.06.2026 | 4,69 | 4,75 | 4,65 | 4,65 | -2,11% | 752,00 |
| 09.06.2026 | 4,76 | 4,76 | 4,75 | 4,75 | -0,13% | 1.366,00 |
| 08.06.2026 | 4,72 | 4,76 | 4,72 | 4,76 | -1,33% | 1.043,00 |
| 05.06.2026 | 5,10 | 5,10 | 4,82 | 4,82 | -5,77% | 1.489,00 |
| 04.06.2026 | 5,02 | 5,21 | 4,88 | 5,12 | 4,39% | 9.127,00 |
| 03.06.2026 | 4,83 | 5,05 | 4,83 | 4,90 | 1,34% | 8.653,00 |
| 02.06.2026 | 4,48 | 4,84 | 4,48 | 4,84 | 1,36% | 3.610,00 |
| 01.06.2026 | 4,37 | 4,89 | 4,37 | 4,77 | 2,80% | 4.775,00 |
| 29.05.2026 | 4,55 | 4,72 | 4,42 | 4,64 | 1,75% | 3.944,00 |
| 28.05.2026 | 4,35 | 4,56 | 4,29 | 4,56 | 2,70% | 2.047,00 |
| 27.05.2026 | 4,28 | 4,44 | 4,09 | 4,44 | -0,34% | 14.898,00 |
| 26.05.2026 | 4,29 | 4,46 | 4,04 | 4,46 | 4,21% | 7.812,00 |
| 22.05.2026 | 4,70 | 4,84 | 4,00 | 4,28 | -0,35% | 17.886,00 |
| 21.05.2026 | 4,20 | 4,52 | 4,18 | 4,29 | 2,14% | 5.507,00 |
| 20.05.2026 | 4,25 | 4,25 | 4,20 | 4,20 | 3,45% | 3.573,00 |
| 19.05.2026 | 4,00 | 4,10 | 4,00 | 4,06 | 0,25% | 9.479,00 |
| 18.05.2026 | 4,31 | 4,45 | 4,03 | 4,05 | -3,11% | 16.754,00 |
| 15.05.2026 | 4,19 | 5,55 | 4,10 | 4,18 | 3,21% | 104.981,00 |
| 14.05.2026 | 4,60 | 5,06 | 3,72 | 4,05 | -8,78% | 35.830,00 |
| 13.05.2026 | 5,50 | 5,51 | 4,44 | 4,44 | -17,01% | 25.548,00 |
| 12.05.2026 | 4,99 | 5,86 | 4,28 | 5,35 | 15,05% | 55.961,00 |
| 11.05.2026 | 5,50 | 5,50 | 4,16 | 4,65 | -15,45% | 46.027,00 |
| 08.05.2026 | 5,30 | 5,80 | 5,30 | 5,50 | -1,08% | 3.104,00 |
| 07.05.2026 | 5,00 | 5,80 | 4,92 | 5,56 | 6,92% | 11.788,00 |
| 06.05.2026 | 5,15 | 5,42 | 5,10 | 5,20 | 1,96% | 3.031,00 |
| 05.05.2026 | 4,95 | 5,25 | 4,92 | 5,10 | 2,62% | 10.719,00 |
| 04.05.2026 | 5,75 | 5,75 | 4,97 | 4,97 | -4,26% | 8.419,00 |
| 01.05.2026 | 5,76 | 6,00 | 5,16 | 5,19 | -12,84% | 38.658,00 |
| 30.04.2026 | 6,23 | 6,54 | 5,85 | 5,96 | -3,94% | 6.618,00 |
| 29.04.2026 | 7,07 | 7,07 | 6,20 | 6,20 | -2,05% | 11.610,00 |
| 28.04.2026 | 6,58 | 7,40 | 6,33 | 6,33 | -10,59% | 1.833,00 |
| 27.04.2026 | 6,69 | 7,08 | 6,46 | 7,08 | 5,99% | 8.027,00 |
| 24.04.2026 | 6,69 | 7,40 | 6,65 | 6,68 | -9,85% | 15.300,00 |
| 23.04.2026 | 7,34 | 7,43 | 6,94 | 7,41 | -1,07% | 3.767,00 |
| 22.04.2026 | 7,27 | 7,49 | 6,70 | 7,49 | 7,35% | 25.764,00 |
| 21.04.2026 | 7,21 | 7,25 | 6,90 | 6,98 | -5,91% | 3.182,00 |
| 20.04.2026 | 7,50 | 7,50 | 7,38 | 7,42 | -1,26% | 3.301,00 |
| 17.04.2026 | 6,99 | 7,58 | 6,97 | 7,51 | 8,68% | 21.947,00 |
| 16.04.2026 | 7,00 | 7,00 | 6,37 | 6,91 | 13,28% | 17.035,00 |
| 15.04.2026 | 5,82 | 7,00 | 5,75 | 6,10 | 3,39% | 22.132,00 |
| 14.04.2026 | 5,83 | 5,90 | 5,55 | 5,90 | 5,36% | 15.653,00 |
| 13.04.2026 | 5,54 | 5,64 | 5,40 | 5,60 | 8,11% | 12.542,00 |
| 10.04.2026 | 4,85 | 5,19 | 4,76 | 5,18 | 5,28% | 6.000,00 |
| 09.04.2026 | 4,93 | 5,00 | 4,77 | 4,92 | -0,20% | 5.168,00 |
| 08.04.2026 | 5,13 | 5,13 | 4,85 | 4,93 | 2,07% | 3.733,00 |
| 07.04.2026 | 4,97 | 5,04 | 4,80 | 4,83 | -2,62% | 10.640,00 |
| 06.04.2026 | 5,50 | 5,51 | 4,78 | 4,96 | -11,74% | 31.159,00 |
| 02.04.2026 | 5,95 | 5,95 | 5,51 | 5,62 | -6,02% | 6.853,00 |
| 01.04.2026 | 6,14 | 6,47 | 5,18 | 5,98 | -3,24% | 49.681,00 |
| 31.03.2026 | 6,20 | 6,60 | 5,90 | 6,18 | -0,48% | 38.583,00 |
| 30.03.2026 | 6,46 | 6,90 | 5,86 | 6,21 | -1,11% | 2.453,00 |
| 27.03.2026 | 7,35 | 7,78 | 5,77 | 6,28 | -3,53% | 27.113,00 |
| 26.03.2026 | 7,70 | 7,71 | 6,19 | 6,51 | -20,12% | 39.934,00 |
| 25.03.2026 | 8,25 | 8,30 | 7,61 | 8,15 | -1,15% | 10.295,00 |
| 24.03.2026 | 8,96 | 8,96 | 8,16 | 8,25 | -4,02% | 5.298,00 |
| 23.03.2026 | 8,55 | 9,47 | 7,54 | 8,59 | -10,89% | 34.485,00 |
| 20.03.2026 | 8,05 | 9,69 | 7,76 | 9,64 | 17,42% | 68.144,00 |
| 19.03.2026 | 8,25 | 8,46 | 8,01 | 8,21 | -3,41% | 3.991,00 |
| 18.03.2026 | 8,47 | 8,55 | 8,20 | 8,50 | -2,63% | 6.253,00 |
| 17.03.2026 | 8,64 | 8,78 | 8,16 | 8,73 | -1,91% | 10.573,00 |
| 16.03.2026 | 8,21 | 9,06 | 8,21 | 8,90 | 6,21% | 11.691,00 |
| 13.03.2026 | 7,15 | 8,38 | 7,15 | 8,38 | 19,63% | 18.333,00 |
| 12.03.2026 | 6,84 | 7,17 | 6,77 | 7,01 | 0,72% | 36.308,00 |
| 11.03.2026 | 6,90 | 7,05 | 6,87 | 6,96 | -0,64% | 4.122,00 |
| 10.03.2026 | 7,13 | 7,23 | 6,87 | 7,00 | -1,06% | 8.843,00 |
| 09.03.2026 | 6,66 | 7,26 | 6,50 | 7,08 | 5,75% | 23.708,00 |
| 06.03.2026 | 7,08 | 7,08 | 6,69 | 6,69 | -7,34% | 5.555,00 |
| 05.03.2026 | 6,98 | 7,26 | 6,81 | 7,22 | 3,29% | 11.797,00 |
| 04.03.2026 | 6,44 | 7,27 | 6,38 | 6,99 | 7,21% | 25.200,00 |
| 03.03.2026 | 7,21 | 7,55 | 6,31 | 6,52 | -9,73% | 11.556,00 |
| 02.03.2026 | 7,80 | 8,04 | 7,21 | 7,22 | -10,83% | 47.019,00 |
| 27.02.2026 | 8,49 | 8,49 | 8,08 | 8,10 | 0,87% | 2.629,00 |
| 26.02.2026 | 9,45 | 9,45 | 8,01 | 8,03 | -11,07% | 18.109,00 |
| 25.02.2026 | 8,87 | 9,60 | 8,87 | 9,03 | 2,38% | 40.078,00 |