1,910€
-9,91%
Echtzeit-Aktienkurs Zedge Inc.
Bid:
Ask:
Aktienkurse zur Zedge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,88 | 1,89 | 1,88 | 1,88 | -1,32% | - |
| 18.12.2024 | 2,15 | 2,15 | 1,86 | 1,90 | -10,80% | - |
| 17.12.2024 | 2,19 | 2,36 | 2,03 | 2,13 | -1,39% | - |
| 16.12.2024 | 2,56 | 2,62 | 2,10 | 2,16 | -15,63% | - |
| 13.12.2024 | 2,60 | 2,64 | 2,53 | 2,56 | -2,29% | - |
| 12.12.2024 | 2,64 | 2,65 | 2,55 | 2,62 | -0,76% | - |
| 11.12.2024 | 2,50 | 2,66 | 2,50 | 2,64 | 3,53% | - |
| 10.12.2024 | 2,62 | 2,63 | 2,55 | 2,55 | -2,30% | - |
| 09.12.2024 | 2,56 | 2,67 | 2,56 | 2,61 | 1,56% | - |
| 06.12.2024 | 2,58 | 2,65 | 2,57 | 2,57 | -0,77% | - |
| 05.12.2024 | 2,62 | 2,69 | 2,51 | 2,59 | -1,89% | - |
| 04.12.2024 | 2,60 | 2,69 | 2,49 | 2,64 | 0,76% | - |
| 03.12.2024 | 2,50 | 2,66 | 2,48 | 2,62 | 4,38% | - |
| 02.12.2024 | 2,56 | 2,60 | 2,48 | 2,51 | -2,33% | - |
| 29.11.2024 | 2,57 | 2,62 | 2,54 | 2,57 | -0,39% | - |
| 28.11.2024 | 2,58 | 2,58 | 2,57 | 2,58 | 0,78% | - |
| 27.11.2024 | 2,53 | 2,58 | 2,50 | 2,56 | 1,99% | - |
| 26.11.2024 | 2,53 | 2,59 | 2,50 | 2,51 | -1,57% | - |
| 25.11.2024 | 2,50 | 2,61 | 2,46 | 2,55 | 0,39% | - |
| 22.11.2024 | 2,44 | 2,59 | 2,42 | 2,54 | 4,10% | - |
| 21.11.2024 | 2,56 | 2,67 | 2,44 | 2,44 | -3,94% | - |
| 20.11.2024 | 2,50 | 2,70 | 2,48 | 2,54 | 0,00% | - |
| 19.11.2024 | 2,46 | 2,65 | 2,37 | 2,54 | 2,01% | - |
| 18.11.2024 | 2,61 | 2,61 | 2,42 | 2,49 | -3,86% | - |
| 15.11.2024 | 2,62 | 2,65 | 2,54 | 2,59 | -0,77% | - |
| 14.11.2024 | 2,66 | 2,71 | 2,51 | 2,61 | -2,25% | - |
| 13.11.2024 | 2,68 | 2,71 | 2,60 | 2,67 | -1,11% | - |
| 12.11.2024 | 2,65 | 2,74 | 2,64 | 2,70 | 1,12% | - |
| 11.11.2024 | 2,59 | 2,77 | 2,51 | 2,67 | 3,09% | - |
| 08.11.2024 | 2,42 | 2,65 | 2,42 | 2,59 | 4,86% | - |
| 07.11.2024 | 2,60 | 2,62 | 2,46 | 2,47 | -3,52% | - |
| 06.11.2024 | 2,65 | 2,77 | 2,49 | 2,56 | -1,16% | - |
| 05.11.2024 | 2,48 | 2,60 | 2,41 | 2,59 | 5,71% | - |
| 04.11.2024 | 2,66 | 2,72 | 2,43 | 2,45 | -11,87% | - |
| 01.11.2024 | 2,78 | 2,86 | 2,65 | 2,78 | 0,72% | - |
| 31.10.2024 | 2,74 | 2,85 | 2,62 | 2,76 | 0,36% | - |
| 30.10.2024 | 2,65 | 2,88 | 2,55 | 2,75 | 0,36% | - |
| 29.10.2024 | 2,81 | 2,89 | 2,61 | 2,74 | 7,03% | - |
| 28.10.2024 | 2,78 | 2,90 | 2,55 | 2,56 | -9,54% | - |
| 25.10.2024 | 2,71 | 2,85 | 2,70 | 2,83 | 5,20% | - |
| 24.10.2024 | 2,78 | 2,90 | 2,66 | 2,69 | -4,95% | - |
| 23.10.2024 | 2,80 | 2,93 | 2,79 | 2,83 | -0,35% | - |
| 22.10.2024 | 2,89 | 2,99 | 2,81 | 2,84 | -1,05% | - |
| 21.10.2024 | 2,76 | 2,87 | 2,46 | 2,87 | 2,50% | - |
| 18.10.2024 | 3,17 | 3,18 | 2,78 | 2,80 | -11,11% | - |
| 17.10.2024 | 3,08 | 3,23 | 3,02 | 3,15 | 1,29% | - |
| 16.10.2024 | 3,06 | 3,16 | 3,06 | 3,11 | -0,96% | - |
| 15.10.2024 | 3,00 | 3,21 | 3,00 | 3,14 | 2,61% | - |
| 14.10.2024 | 3,25 | 3,32 | 3,06 | 3,06 | -6,42% | - |
| 11.10.2024 | 3,14 | 3,32 | 3,14 | 3,27 | 0,31% | - |
| 10.10.2024 | 3,34 | 3,36 | 3,19 | 3,26 | -0,61% | - |
| 09.10.2024 | 3,24 | 3,37 | 3,22 | 3,28 | 0,31% | - |
| 08.10.2024 | 3,25 | 3,30 | 3,19 | 3,27 | -0,61% | - |
| 07.10.2024 | 3,28 | 3,35 | 3,22 | 3,29 | -0,30% | - |
| 04.10.2024 | 3,24 | 3,39 | 3,24 | 3,30 | -0,60% | - |
| 03.10.2024 | 3,35 | 3,36 | 3,25 | 3,32 | -0,30% | - |
| 02.10.2024 | 3,22 | 3,37 | 3,08 | 3,33 | 1,52% | - |
| 01.10.2024 | 3,26 | 3,37 | 3,11 | 3,28 | -0,30% | - |
| 30.09.2024 | 3,06 | 3,36 | 3,04 | 3,29 | 8,22% | - |
| 27.09.2024 | 2,96 | 3,14 | 2,92 | 3,04 | 3,75% | - |
| 26.09.2024 | 2,93 | 3,00 | 2,80 | 2,93 | 0,00% | - |
| 25.09.2024 | 2,91 | 3,04 | 2,85 | 2,93 | 0,00% | - |
| 24.09.2024 | 2,96 | 2,97 | 2,86 | 2,93 | 0,00% | - |
| 23.09.2024 | 2,84 | 3,00 | 2,80 | 2,93 | 5,78% | - |
| 20.09.2024 | 2,72 | 2,90 | 2,72 | 2,77 | 0,36% | - |
| 19.09.2024 | 2,87 | 2,95 | 2,73 | 2,76 | -3,83% | - |
| 18.09.2024 | 2,93 | 3,04 | 2,84 | 2,87 | -3,37% | - |
| 17.09.2024 | 2,78 | 3,05 | 2,78 | 2,97 | 5,69% | - |
| 16.09.2024 | 2,69 | 2,98 | 2,62 | 2,81 | 5,24% | - |
| 13.09.2024 | 2,66 | 2,72 | 2,64 | 2,67 | -1,84% | - |
| 12.09.2024 | 2,72 | 2,90 | 2,70 | 2,72 | -0,37% | - |
| 11.09.2024 | 2,75 | 2,94 | 2,67 | 2,73 | -0,36% | - |
| 10.09.2024 | 2,68 | 2,92 | 2,67 | 2,74 | 0,00% | - |
| 09.09.2024 | 2,88 | 2,94 | 2,73 | 2,74 | -4,20% | - |
| 06.09.2024 | 2,85 | 2,91 | 2,77 | 2,86 | -0,69% | - |
| 05.09.2024 | 2,88 | 2,95 | 2,86 | 2,88 | -1,03% | - |
| 04.09.2024 | 2,87 | 2,96 | 2,79 | 2,91 | 1,39% | - |
| 03.09.2024 | 3,18 | 3,25 | 2,75 | 2,87 | -11,15% | - |
| 02.09.2024 | 3,23 | 3,23 | 3,23 | 3,23 | 0,31% | - |
| 30.08.2024 | 3,19 | 3,24 | 3,13 | 3,22 | 1,90% | - |
| 29.08.2024 | 3,16 | 3,35 | 3,15 | 3,16 | -0,94% | - |
| 28.08.2024 | 3,33 | 3,48 | 3,11 | 3,19 | -4,49% | - |
| 27.08.2024 | 3,13 | 3,38 | 3,12 | 3,34 | 6,37% | - |
| 26.08.2024 | 3,17 | 3,44 | 3,14 | 3,14 | -1,88% | - |
| 23.08.2024 | 3,32 | 3,46 | 3,16 | 3,20 | -3,03% | - |
| 22.08.2024 | 3,32 | 3,45 | 3,28 | 3,30 | -2,65% | - |
| 21.08.2024 | 3,17 | 3,57 | 3,17 | 3,39 | 6,60% | - |
| 20.08.2024 | 3,13 | 3,35 | 3,12 | 3,18 | 1,27% | - |
| 19.08.2024 | 3,31 | 3,49 | 3,12 | 3,14 | -5,71% | - |
| 16.08.2024 | 3,02 | 3,34 | 2,95 | 3,33 | 9,54% | - |
| 15.08.2024 | 3,09 | 3,42 | 3,03 | 3,04 | -0,98% | - |
| 14.08.2024 | 2,76 | 3,13 | 2,74 | 3,07 | 10,83% | - |
| 13.08.2024 | 2,76 | 3,05 | 2,75 | 2,77 | -1,07% | - |
| 12.08.2024 | 2,93 | 3,12 | 2,77 | 2,80 | -5,41% | - |
| 09.08.2024 | 3,01 | 3,19 | 2,94 | 2,96 | -2,31% | - |
| 08.08.2024 | 3,04 | 3,48 | 3,01 | 3,03 | 0,33% | - |
| 07.08.2024 | 2,94 | 3,37 | 2,92 | 3,02 | 2,37% | - |
| 06.08.2024 | 3,38 | 3,60 | 2,92 | 2,95 | -11,94% | - |
| 05.08.2024 | 3,17 | 3,37 | 2,59 | 3,35 | 5,68% | - |
| 02.08.2024 | 3,56 | 3,61 | 3,17 | 3,17 | -12,67% | - |