3,000€
48,51%
Echtzeit-Aktienkurs Zedge Inc.
Bid:
Ask:
Aktienkurse zur Zedge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 2,22 | 2,84 | 2,20 | 2,84 | 40,59% | - |
| 20.12.2024 | 2,02 | 2,02 | 2,00 | 2,02 | 6,32% | - |
| 19.12.2024 | 1,82 | 1,90 | 1,82 | 1,90 | -6,86% | - |
| 18.12.2024 | 2,10 | 2,10 | 2,04 | 2,04 | -4,67% | - |
| 17.12.2024 | 2,14 | 2,14 | 2,12 | 2,14 | -6,96% | - |
| 16.12.2024 | 2,54 | 2,54 | 2,30 | 2,30 | -10,85% | - |
| 13.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 12.12.2024 | 2,58 | 2,60 | 2,58 | 2,60 | 4,84% | - |
| 11.12.2024 | 2,46 | 2,48 | 2,46 | 2,48 | -3,88% | - |
| 10.12.2024 | 2,56 | 2,58 | 2,56 | 2,58 | 0,78% | - |
| 09.12.2024 | 2,54 | 2,56 | 2,52 | 2,56 | -0,78% | - |
| 06.12.2024 | 2,56 | 2,58 | 2,56 | 2,58 | -1,53% | - |
| 05.12.2024 | 2,60 | 2,62 | 2,60 | 2,62 | 1,55% | - |
| 04.12.2024 | 2,54 | 2,58 | 2,54 | 2,58 | 4,88% | - |
| 03.12.2024 | 2,44 | 2,46 | 2,44 | 2,46 | -3,15% | - |
| 02.12.2024 | 2,50 | 2,54 | 2,50 | 2,54 | 1,60% | - |
| 29.11.2024 | 2,52 | 2,52 | 2,50 | 2,50 | -0,79% | - |
| 28.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 27.11.2024 | 2,46 | 2,48 | 2,46 | 2,48 | 0,00% | - |
| 26.11.2024 | 2,46 | 2,48 | 2,46 | 2,48 | 1,64% | - |
| 25.11.2024 | 2,42 | 2,44 | 2,42 | 2,44 | 0,83% | - |
| 22.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -8,33% | - |
| 21.11.2024 | 2,46 | 2,67 | 2,42 | 2,64 | 5,60% | 650,00 |
| 20.11.2024 | 2,46 | 2,50 | 2,46 | 2,50 | -3,10% | - |
| 19.11.2024 | 2,46 | 2,65 | 2,44 | 2,58 | 1,57% | - |
| 18.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 15.11.2024 | 2,56 | 2,58 | 2,56 | 2,58 | -1,53% | - |
| 14.11.2024 | 2,60 | 2,62 | 2,60 | 2,62 | -0,76% | - |
| 13.11.2024 | 2,60 | 2,64 | 2,60 | 2,64 | 0,76% | - |
| 12.11.2024 | 2,58 | 2,62 | 2,58 | 2,62 | 1,55% | - |
| 11.11.2024 | 2,54 | 2,58 | 2,54 | 2,58 | 6,61% | - |
| 08.11.2024 | 2,40 | 2,42 | 2,40 | 2,42 | -4,72% | - |
| 07.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -4,51% | - |
| 06.11.2024 | 2,60 | 2,66 | 2,60 | 2,66 | 7,26% | - |
| 05.11.2024 | 2,46 | 2,48 | 2,44 | 2,48 | -6,06% | - |
| 04.11.2024 | 2,58 | 2,64 | 2,58 | 2,64 | 2,33% | - |
| 01.11.2024 | 2,76 | 2,82 | 2,58 | 2,58 | 1,57% | - |
| 31.10.2024 | 2,72 | 2,76 | 2,54 | 2,54 | 0,00% | - |
| 30.10.2024 | 2,60 | 2,60 | 2,54 | 2,54 | -4,51% | - |
| 29.10.2024 | 2,74 | 2,76 | 2,66 | 2,66 | -3,62% | - |
| 28.10.2024 | 2,76 | 2,80 | 2,76 | 2,76 | 3,76% | - |
| 25.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -4,32% | - |
| 24.10.2024 | 2,74 | 2,78 | 2,74 | 2,78 | 0,00% | - |
| 23.10.2024 | 2,72 | 2,78 | 2,72 | 2,78 | -2,11% | - |
| 22.10.2024 | 2,82 | 2,84 | 2,82 | 2,84 | 1,43% | - |
| 21.10.2024 | 2,74 | 2,80 | 2,74 | 2,80 | -10,26% | - |
| 18.10.2024 | 3,08 | 3,12 | 3,08 | 3,12 | 0,65% | - |
| 17.10.2024 | 3,04 | 3,10 | 3,04 | 3,10 | 1,97% | - |
| 16.10.2024 | 3,00 | 3,04 | 3,00 | 3,04 | 1,33% | - |
| 15.10.2024 | 2,96 | 3,00 | 2,96 | 3,00 | -6,25% | - |
| 14.10.2024 | 3,16 | 3,20 | 3,16 | 3,20 | 1,91% | - |
| 11.10.2024 | 3,10 | 3,14 | 3,10 | 3,14 | -4,27% | - |
| 10.10.2024 | 3,24 | 3,28 | 3,24 | 3,28 | 2,50% | - |
| 09.10.2024 | 3,14 | 3,20 | 3,14 | 3,20 | 0,00% | - |
| 08.10.2024 | 3,16 | 3,20 | 3,16 | 3,20 | -2,44% | - |
| 07.10.2024 | 3,24 | 3,40 | 3,24 | 3,28 | 0,00% | 50,00 |
| 04.10.2024 | 3,20 | 3,28 | 3,20 | 3,28 | 0,00% | - |
| 03.10.2024 | 3,26 | 3,28 | 3,24 | 3,28 | 1,86% | - |
| 02.10.2024 | 3,18 | 3,22 | 3,18 | 3,22 | -1,83% | - |
| 01.10.2024 | 3,22 | 3,28 | 3,22 | 3,28 | 9,33% | - |
| 30.09.2024 | 2,98 | 3,00 | 2,98 | 3,00 | 3,45% | - |
| 27.09.2024 | 2,88 | 2,90 | 2,88 | 2,90 | 0,69% | - |
| 26.09.2024 | 2,86 | 2,88 | 2,86 | 2,88 | 0,70% | - |
| 25.09.2024 | 2,84 | 2,86 | 2,84 | 2,86 | -1,38% | - |
| 24.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,84% | - |
| 23.09.2024 | 2,78 | 2,82 | 2,78 | 2,82 | 2,92% | - |
| 20.09.2024 | 2,70 | 2,74 | 2,70 | 2,74 | -3,52% | - |
| 19.09.2024 | 2,80 | 2,84 | 2,80 | 2,84 | -2,74% | - |
| 18.09.2024 | 2,86 | 2,92 | 2,86 | 2,92 | 4,29% | - |
| 17.09.2024 | 2,76 | 2,80 | 2,76 | 2,80 | -3,45% | - |
| 16.09.2024 | 2,62 | 2,90 | 2,62 | 2,90 | 9,85% | - |
| 13.09.2024 | 2,62 | 2,64 | 2,62 | 2,64 | -4,35% | - |
| 12.09.2024 | 2,70 | 2,76 | 2,70 | 2,76 | 1,47% | - |
| 11.09.2024 | 2,68 | 2,72 | 2,68 | 2,72 | 1,49% | - |
| 10.09.2024 | 2,66 | 2,68 | 2,66 | 2,68 | -6,29% | - |
| 09.09.2024 | 2,82 | 2,86 | 2,82 | 2,86 | -2,05% | - |
| 06.09.2024 | 2,78 | 2,92 | 2,78 | 2,92 | 1,39% | 7,00 |
| 05.09.2024 | 2,86 | 2,88 | 2,86 | 2,88 | 1,41% | - |
| 04.09.2024 | 2,80 | 2,84 | 2,80 | 2,84 | -10,69% | - |
| 03.09.2024 | 3,16 | 3,18 | 3,14 | 3,18 | 1,27% | - |
| 02.09.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | - |
| 30.08.2024 | 3,10 | 3,16 | 3,10 | 3,16 | -1,25% | - |
| 29.08.2024 | 3,12 | 3,20 | 3,12 | 3,20 | -1,84% | - |
| 28.08.2024 | 3,22 | 3,26 | 3,22 | 3,26 | 6,54% | - |
| 27.08.2024 | 3,04 | 3,06 | 3,04 | 3,06 | -2,55% | - |
| 26.08.2024 | 3,08 | 3,14 | 3,08 | 3,14 | -4,27% | - |
| 23.08.2024 | 3,22 | 3,28 | 3,22 | 3,28 | -0,61% | - |
| 22.08.2024 | 3,26 | 3,30 | 3,26 | 3,30 | 5,77% | - |
| 21.08.2024 | 3,08 | 3,12 | 3,08 | 3,12 | 1,96% | - |
| 20.08.2024 | 3,04 | 3,06 | 3,04 | 3,06 | -4,97% | - |
| 19.08.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 6,62% | - |
| 16.08.2024 | 2,94 | 3,02 | 2,94 | 3,02 | -1,95% | - |
| 15.08.2024 | 3,00 | 3,08 | 3,00 | 3,08 | 14,07% | - |
| 14.08.2024 | 2,68 | 2,70 | 2,68 | 2,70 | -0,74% | - |
| 13.08.2024 | 2,68 | 2,72 | 2,68 | 2,72 | -5,56% | - |
| 12.08.2024 | 2,86 | 2,88 | 2,86 | 2,88 | -2,70% | - |
| 09.08.2024 | 2,94 | 2,96 | 2,94 | 2,96 | -1,99% | - |
| 08.08.2024 | 2,98 | 3,02 | 2,98 | 3,02 | 2,72% | - |
| 07.08.2024 | 2,92 | 2,94 | 2,92 | 2,94 | -11,98% | - |
| 06.08.2024 | 3,30 | 3,34 | 3,30 | 3,34 | 14,38% | - |