2,350€
0,43%
Echtzeit-Aktienkurs Zedge Inc.
Bid:
Ask:
Aktienkurse zur Zedge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,22 | 2,34 | 2,22 | 2,34 | -3,31% | - |
| 12.12.2025 | 2,02 | 2,42 | 2,02 | 2,42 | 12,04% | - |
| 11.12.2025 | 2,14 | 2,16 | 2,14 | 2,16 | 4,85% | - |
| 10.12.2025 | 2,10 | 2,10 | 2,06 | 2,06 | -4,63% | - |
| 09.12.2025 | 2,20 | 2,20 | 2,16 | 2,16 | 2,86% | - |
| 08.12.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 7,69% | - |
| 05.12.2025 | 1,96 | 1,96 | 1,95 | 1,95 | 0,00% | - |
| 04.12.2025 | 1,96 | 1,96 | 1,95 | 1,95 | 3,17% | - |
| 03.12.2025 | 1,90 | 1,90 | 1,89 | 1,89 | -1,05% | - |
| 02.12.2025 | 1,92 | 1,92 | 1,91 | 1,91 | -1,55% | - |
| 01.12.2025 | 1,95 | 1,96 | 1,94 | 1,94 | -3,00% | - |
| 28.11.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | - |
| 27.11.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 26.11.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 2,58% | - |
| 25.11.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -3,96% | - |
| 24.11.2025 | 2,04 | 2,04 | 2,02 | 2,02 | 1,51% | - |
| 21.11.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | - |
| 20.11.2025 | 2,06 | 2,06 | 2,04 | 2,04 | -5,56% | - |
| 19.11.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 5,88% | - |
| 18.11.2025 | 2,06 | 2,06 | 2,04 | 2,04 | -9,73% | - |
| 17.11.2025 | 2,28 | 2,28 | 2,26 | 2,26 | -4,24% | - |
| 14.11.2025 | 2,38 | 2,38 | 2,36 | 2,36 | 0,00% | - |
| 13.11.2025 | 2,40 | 2,40 | 2,36 | 2,36 | 2,61% | - |
| 12.11.2025 | 2,32 | 2,32 | 2,30 | 2,30 | -2,54% | - |
| 11.11.2025 | 2,38 | 2,38 | 2,36 | 2,36 | 0,00% | - |
| 10.11.2025 | 2,38 | 2,38 | 2,36 | 2,36 | -0,84% | - |
| 07.11.2025 | 2,42 | 2,42 | 2,38 | 2,38 | 0,85% | - |
| 06.11.2025 | 2,32 | 2,36 | 2,32 | 2,36 | 8,26% | - |
| 05.11.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 4,81% | - |
| 04.11.2025 | 2,10 | 2,12 | 2,08 | 2,08 | -1,89% | - |
| 03.11.2025 | 2,12 | 2,14 | 2,12 | 2,12 | 0,95% | - |
| 31.10.2025 | 2,12 | 2,12 | 2,10 | 2,10 | -6,25% | - |
| 30.10.2025 | 2,24 | 2,24 | 2,22 | 2,24 | -3,45% | - |
| 29.10.2025 | 2,40 | 2,44 | 2,32 | 2,32 | -13,43% | - |
| 28.10.2025 | 3,18 | 3,22 | 2,68 | 2,68 | -12,99% | - |
| 27.10.2025 | 3,04 | 3,08 | 3,00 | 3,08 | 9,22% | - |
| 24.10.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 3,68% | - |
| 23.10.2025 | 2,74 | 2,74 | 2,72 | 2,72 | -3,55% | - |
| 22.10.2025 | 2,84 | 2,84 | 2,82 | 2,82 | 2,92% | - |
| 21.10.2025 | 2,72 | 2,74 | 2,72 | 2,74 | 6,20% | - |
| 20.10.2025 | 2,60 | 2,60 | 2,58 | 2,58 | -2,27% | - |
| 17.10.2025 | 2,62 | 2,64 | 2,62 | 2,64 | -3,65% | - |
| 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% | - |