2,680€
-2,19%
Echtzeit-Aktienkurs Zedge Inc.
Bid:
Ask:
Aktienkurse zur Zedge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 2,69 | 2,74 | 2,62 | 2,74 | 0,00% | - |
| 16.10.2025 | 2,76 | 2,76 | 2,74 | 2,74 | 1,48% | - |
| 15.10.2025 | 2,74 | 2,74 | 2,70 | 2,70 | -0,74% | - |
| 14.10.2025 | 2,74 | 2,74 | 2,72 | 2,72 | 2,26% | - |
| 13.10.2025 | 2,66 | 2,68 | 2,66 | 2,66 | -2,92% | - |
| 10.10.2025 | 2,76 | 2,76 | 2,74 | 2,74 | 1,48% | - |
| 09.10.2025 | 2,68 | 2,70 | 2,68 | 2,70 | 0,75% | - |
| 08.10.2025 | 2,70 | 2,70 | 2,68 | 2,68 | 0,00% | - |
| 07.10.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 6,35% | - |
| 06.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 3,28% | - |
| 03.10.2025 | 2,46 | 2,46 | 2,44 | 2,44 | 1,67% | - |
| 02.10.2025 | 2,44 | 2,44 | 2,40 | 2,40 | -0,83% | - |
| 01.10.2025 | 2,40 | 2,42 | 2,40 | 2,42 | -2,42% | - |
| 30.09.2025 | 2,44 | 2,48 | 2,44 | 2,48 | -0,80% | - |
| 29.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | - |
| 26.09.2025 | 2,54 | 2,58 | 2,54 | 2,58 | 0,78% | - |
| 25.09.2025 | 2,56 | 2,58 | 2,56 | 2,56 | 1,59% | - |
| 24.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 23.09.2025 | 2,60 | 2,60 | 2,58 | 2,58 | 3,20% | - |
| 22.09.2025 | 2,48 | 2,50 | 2,48 | 2,50 | -6,02% | - |
| 19.09.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 18.09.2025 | 2,68 | 2,72 | 2,64 | 2,72 | 3,82% | 200,00 |
| 17.09.2025 | 2,64 | 2,64 | 2,62 | 2,62 | -2,24% | - |
| 16.09.2025 | 2,70 | 2,70 | 2,68 | 2,68 | 5,51% | - |
| 15.09.2025 | 2,56 | 2,56 | 2,54 | 2,54 | 0,79% | - |
| 12.09.2025 | 2,54 | 2,54 | 2,52 | 2,52 | -2,33% | - |
| 11.09.2025 | 2,52 | 2,60 | 2,46 | 2,58 | 3,20% | - |
| 10.09.2025 | 2,52 | 2,52 | 2,50 | 2,50 | -7,75% | - |
| 08.09.2025 | 2,60 | 2,74 | 2,50 | 2,71 | 10,16% | - |
| 05.09.2025 | 2,50 | 2,50 | 2,46 | 2,46 | -4,65% | - |
| 04.09.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 0,78% | - |
| 03.09.2025 | 2,54 | 2,56 | 2,54 | 2,56 | 1,59% | - |
| 02.09.2025 | 2,54 | 2,54 | 2,52 | 2,52 | -0,79% | - |
| 01.09.2025 | 2,52 | 2,54 | 2,52 | 2,54 | -0,78% | - |
| 29.08.2025 | 2,58 | 2,58 | 2,56 | 2,56 | 0,00% | - |
| 28.08.2025 | 2,58 | 2,58 | 2,56 | 2,56 | -0,78% | - |
| 27.08.2025 | 2,54 | 2,58 | 2,54 | 2,58 | 1,57% | - |
| 26.08.2025 | 2,56 | 2,56 | 2,54 | 2,54 | -3,79% | - |
| 25.08.2025 | 2,66 | 2,66 | 2,64 | 2,64 | 0,76% | - |
| 22.08.2025 | 2,54 | 2,62 | 2,54 | 2,62 | 3,97% | - |
| 21.08.2025 | 2,54 | 2,54 | 2,52 | 2,52 | -3,08% | - |
| 20.08.2025 | 2,62 | 2,62 | 2,60 | 2,60 | -1,52% | - |
| 19.08.2025 | 2,52 | 2,64 | 2,52 | 2,64 | -5,71% | - |
| 18.08.2025 | 2,80 | 2,82 | 2,80 | 2,80 | -2,10% | - |
| 15.08.2025 | 2,90 | 2,90 | 2,86 | 2,86 | 2,14% | - |
| 14.08.2025 | 2,82 | 2,82 | 2,80 | 2,80 | -4,76% | - |
| 13.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 12.08.2025 | 2,90 | 2,90 | 2,88 | 2,88 | 3,60% | - |
| 11.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -6,08% | - |
| 08.08.2025 | 2,97 | 3,04 | 2,95 | 2,96 | -0,67% | - |
| 07.08.2025 | 2,97 | 3,03 | 2,95 | 2,98 | -2,30% | - |
| 06.08.2025 | 3,28 | 3,38 | 3,03 | 3,05 | -7,85% | - |
| 05.08.2025 | 3,17 | 3,37 | 3,16 | 3,31 | 1,22% | - |
| 04.08.2025 | 3,34 | 3,38 | 3,21 | 3,27 | -2,39% | - |
| 01.08.2025 | 3,50 | 3,55 | 3,34 | 3,35 | -7,46% | - |
| 31.07.2025 | 3,60 | 3,67 | 3,55 | 3,62 | -0,55% | - |
| 30.07.2025 | 3,63 | 3,71 | 3,54 | 3,64 | 0,28% | - |
| 29.07.2025 | 3,74 | 3,75 | 3,63 | 3,63 | -3,20% | - |
| 28.07.2025 | 3,64 | 3,86 | 3,58 | 3,75 | 0,54% | - |
| 25.07.2025 | 4,00 | 4,06 | 3,73 | 3,73 | -8,80% | - |
| 24.07.2025 | 4,04 | 4,10 | 4,01 | 4,09 | 0,49% | - |
| 23.07.2025 | 4,04 | 4,14 | 4,02 | 4,07 | 0,25% | - |
| 22.07.2025 | 4,04 | 4,12 | 4,01 | 4,06 | 0,74% | - |
| 21.07.2025 | 3,82 | 4,04 | 3,76 | 4,03 | 6,90% | - |
| 18.07.2025 | 3,77 | 3,82 | 3,75 | 3,77 | -1,82% | - |
| 17.07.2025 | 3,74 | 3,87 | 3,69 | 3,84 | 1,59% | - |
| 16.07.2025 | 3,67 | 3,86 | 3,62 | 3,78 | 0,80% | - |
| 15.07.2025 | 3,63 | 3,82 | 3,52 | 3,75 | 3,88% | - |
| 14.07.2025 | 3,24 | 3,74 | 3,23 | 3,61 | 12,11% | - |
| 11.07.2025 | 3,38 | 3,40 | 3,20 | 3,22 | -6,40% | - |
| 10.07.2025 | 3,48 | 3,51 | 3,38 | 3,44 | -1,43% | - |
| 09.07.2025 | 3,42 | 3,51 | 3,38 | 3,49 | -1,13% | - |
| 08.07.2025 | 3,54 | 3,56 | 3,46 | 3,53 | -0,28% | - |
| 07.07.2025 | 3,34 | 3,65 | 3,34 | 3,54 | 5,99% | - |
| 04.07.2025 | 3,35 | 3,35 | 3,34 | 3,34 | -0,89% | - |
| 03.07.2025 | 3,42 | 3,44 | 3,34 | 3,37 | -1,17% | - |
| 02.07.2025 | 3,33 | 3,48 | 3,30 | 3,41 | 1,49% | - |
| 01.07.2025 | 3,40 | 3,50 | 3,31 | 3,36 | -2,04% | - |
| 30.06.2025 | 3,44 | 3,54 | 3,36 | 3,43 | 3,63% | - |
| 27.06.2025 | 3,42 | 3,43 | 3,22 | 3,31 | 0,00% | - |
| 26.06.2025 | 3,48 | 3,69 | 3,31 | 3,31 | -3,78% | - |
| 25.06.2025 | 3,48 | 3,52 | 3,35 | 3,44 | -1,99% | - |
| 24.06.2025 | 3,46 | 3,61 | 3,44 | 3,51 | -2,50% | - |
| 23.06.2025 | 3,46 | 3,66 | 3,37 | 3,60 | -0,28% | - |
| 20.06.2025 | 3,38 | 3,78 | 3,35 | 3,61 | 7,12% | - |
| 19.06.2025 | 3,40 | 3,40 | 3,37 | 3,37 | -4,26% | - |
| 18.06.2025 | 3,38 | 3,54 | 3,23 | 3,52 | 4,14% | - |
| 17.06.2025 | 3,19 | 3,39 | 2,81 | 3,38 | 45,69% | - |
| 16.06.2025 | 2,28 | 2,32 | 2,28 | 2,32 | -7,94% | - |
| 13.06.2025 | 2,60 | 2,60 | 2,52 | 2,52 | 11,50% | - |
| 12.06.2025 | 2,28 | 2,30 | 2,26 | 2,26 | 2,73% | - |
| 11.06.2025 | 2,24 | 2,24 | 2,20 | 2,20 | 0,00% | - |
| 10.06.2025 | 2,22 | 2,22 | 2,20 | 2,20 | 0,00% | - |
| 09.06.2025 | 2,22 | 2,22 | 2,20 | 2,20 | -6,78% | - |
| 06.06.2025 | 2,24 | 2,36 | 2,24 | 2,36 | 10,28% | - |
| 05.06.2025 | 2,08 | 2,14 | 2,08 | 2,14 | 5,94% | - |
| 04.06.2025 | 2,04 | 2,04 | 2,02 | 2,02 | -1,94% | - |
| 03.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,00% | - |
| 02.06.2025 | 2,00 | 2,02 | 2,00 | 2,00 | -2,91% | - |
| 30.05.2025 | 2,10 | 2,12 | 2,06 | 2,06 | 0,00% | - |