2,050€
-3,30%
Echtzeit-Aktienkurs Zedge Inc.
Bid:
Ask:
Aktienkurse zur Zedge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 2,11 | 2,20 | 2,11 | 2,13 | -0,47% | - |
| 01.04.2025 | 2,15 | 2,20 | 2,11 | 2,14 | 0,00% | - |
| 31.03.2025 | 2,17 | 2,17 | 2,11 | 2,14 | 0,00% | - |
| 28.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,28% | 65,00 |
| 27.03.2025 | 2,23 | 2,23 | 2,14 | 2,19 | -1,35% | - |
| 26.03.2025 | 2,22 | 2,29 | 2,17 | 2,22 | 0,91% | - |
| 25.03.2025 | 2,20 | 2,29 | 2,18 | 2,20 | 0,00% | - |
| 24.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 5,77% | 620,00 |
| 21.03.2025 | 2,08 | 2,11 | 2,04 | 2,08 | -0,48% | - |
| 20.03.2025 | 2,03 | 2,11 | 2,01 | 2,09 | 2,96% | - |
| 19.03.2025 | 2,07 | 2,11 | 2,03 | 2,03 | -1,46% | - |
| 18.03.2025 | 2,07 | 2,11 | 2,03 | 2,06 | -0,96% | - |
| 17.03.2025 | 1,94 | 2,10 | 1,93 | 2,08 | -1,89% | - |
| 14.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 20,45% | 75,00 |
| 13.03.2025 | 1,81 | 1,81 | 1,76 | 1,76 | -4,35% | 2.000,00 |
| 12.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -10,68% | 270,00 |
| 11.03.2025 | 1,98 | 2,08 | 1,89 | 2,06 | 1,98% | - |
| 10.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,74% | 400,00 |
| 07.03.2025 | 2,11 | 2,13 | 2,01 | 2,04 | -3,10% | - |
| 06.03.2025 | 2,12 | 2,15 | 2,08 | 2,10 | -2,33% | - |
| 05.03.2025 | 2,20 | 2,20 | 2,12 | 2,15 | -2,71% | - |
| 04.03.2025 | 2,24 | 2,27 | 2,18 | 2,21 | -3,07% | - |
| 03.03.2025 | 2,34 | 2,39 | 2,22 | 2,28 | -0,87% | - |
| 28.02.2025 | 2,40 | 2,50 | 2,22 | 2,30 | -2,13% | - |
| 27.02.2025 | 2,48 | 2,51 | 2,30 | 2,35 | -6,00% | - |
| 26.02.2025 | 2,50 | 2,70 | 2,50 | 2,50 | 1,63% | 1.800,00 |
| 25.02.2025 | 2,42 | 2,46 | 2,42 | 2,46 | -1,60% | 329,00 |
| 24.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | 1.000,00 |
| 21.02.2025 | 2,61 | 2,72 | 2,54 | 2,56 | -1,16% | - |
| 20.02.2025 | 2,64 | 2,64 | 2,56 | 2,59 | -1,52% | - |
| 19.02.2025 | 2,60 | 2,65 | 2,57 | 2,63 | 0,77% | - |
| 18.02.2025 | 2,70 | 2,70 | 2,60 | 2,61 | -2,61% | - |
| 17.02.2025 | 2,68 | 2,69 | 2,68 | 2,68 | 0,37% | - |
| 14.02.2025 | 2,71 | 2,73 | 2,66 | 2,67 | -0,74% | - |
| 13.02.2025 | 2,74 | 2,77 | 2,68 | 2,69 | -1,82% | - |
| 12.02.2025 | 2,72 | 2,79 | 2,72 | 2,74 | 0,00% | - |
| 11.02.2025 | 2,77 | 2,84 | 2,71 | 2,74 | -2,49% | - |
| 10.02.2025 | 2,77 | 2,86 | 2,71 | 2,81 | 1,81% | - |
| 07.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | 55,00 |
| 06.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | 127,00 |
| 05.02.2025 | 2,74 | 2,76 | 2,74 | 2,76 | 13,11% | 1.370,00 |
| 04.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -5,06% | 20,00 |
| 03.02.2025 | 2,60 | 2,62 | 2,54 | 2,57 | -1,15% | - |
| 31.01.2025 | 2,60 | 2,70 | 2,59 | 2,60 | 0,39% | - |
| 30.01.2025 | 2,54 | 2,59 | 2,48 | 2,59 | -1,89% | - |
| 29.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 4,35% | 570,00 |
| 28.01.2025 | 2,54 | 2,62 | 2,47 | 2,53 | -2,69% | - |
| 27.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -7,80% | 1.000,00 |
| 24.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | 352,00 |
| 23.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | 400,00 |
| 22.01.2025 | 2,90 | 2,96 | 2,90 | 2,92 | 11,45% | 1.525,00 |
| 21.01.2025 | 2,61 | 2,68 | 2,53 | 2,62 | 0,77% | - |
| 20.01.2025 | 2,61 | 2,62 | 2,59 | 2,60 | -0,76% | - |
| 17.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,13% | 13.345,00 |
| 16.01.2025 | 2,73 | 2,84 | 2,64 | 2,65 | -2,21% | - |
| 15.01.2025 | 2,48 | 2,72 | 2,48 | 2,71 | 8,40% | - |
| 14.01.2025 | 2,44 | 2,54 | 2,43 | 2,50 | 3,31% | - |
| 13.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | 410,00 |
| 10.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | 45,00 |
| 09.01.2025 | 2,48 | 2,48 | 2,46 | 2,48 | 0,00% | - |
| 08.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,20% | 679,00 |
| 07.01.2025 | 2,50 | 2,61 | 2,47 | 2,51 | -0,79% | - |
| 06.01.2025 | 2,55 | 2,66 | 2,44 | 2,53 | -2,69% | - |
| 03.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,14% | 1.000,00 |
| 02.01.2025 | 2,60 | 2,71 | 2,56 | 2,63 | -10,85% | - |
| 30.12.2024 | 2,97 | 2,99 | 2,93 | 2,95 | -0,34% | - |
| 27.12.2024 | 2,76 | 3,00 | 2,76 | 2,96 | -5,13% | 10.540,00 |
| 23.12.2024 | 2,90 | 3,12 | 2,90 | 3,12 | 39,29% | 2.730,00 |
| 20.12.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 4,67% | 500,00 |
| 19.12.2024 | 1,84 | 2,14 | 1,84 | 2,14 | 9,18% | 2.027,00 |
| 18.12.2024 | 2,10 | 2,10 | 1,96 | 1,96 | -3,92% | 450,00 |
| 17.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -8,11% | 125,00 |
| 16.12.2024 | 2,34 | 2,34 | 2,22 | 2,22 | -13,62% | 340,00 |
| 13.12.2024 | 2,64 | 2,64 | 2,53 | 2,57 | -1,53% | - |
| 12.12.2024 | 2,65 | 2,65 | 2,53 | 2,61 | -0,38% | - |
| 11.12.2024 | 2,58 | 2,62 | 2,58 | 2,62 | 2,34% | 280,00 |
| 10.12.2024 | 2,62 | 2,63 | 2,55 | 2,56 | -1,54% | - |
| 09.12.2024 | 2,60 | 2,67 | 2,59 | 2,60 | 0,39% | - |
| 06.12.2024 | 2,62 | 2,64 | 2,58 | 2,59 | 0,00% | - |
| 05.12.2024 | 2,66 | 2,69 | 2,52 | 2,59 | -1,52% | - |
| 04.12.2024 | 2,60 | 2,69 | 2,55 | 2,63 | 1,94% | - |
| 03.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 2,79% | 200,00 |
| 02.12.2024 | 2,56 | 2,60 | 2,48 | 2,51 | -1,57% | - |
| 29.11.2024 | 2,57 | 2,62 | 2,54 | 2,55 | -0,78% | - |
| 28.11.2024 | 2,58 | 2,58 | 2,57 | 2,57 | -0,39% | - |
| 27.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | 400,00 |
| 26.11.2024 | 2,52 | 2,59 | 2,50 | 2,52 | -1,56% | - |
| 25.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | 2.362,00 |
| 22.11.2024 | 2,44 | 2,59 | 2,44 | 2,54 | 3,25% | - |
| 21.11.2024 | 2,56 | 2,66 | 2,44 | 2,46 | -3,15% | - |
| 20.11.2024 | 2,50 | 2,70 | 2,49 | 2,54 | 0,40% | - |
| 19.11.2024 | 2,46 | 2,65 | 2,44 | 2,53 | 2,02% | - |
| 18.11.2024 | 2,61 | 2,61 | 2,42 | 2,48 | -4,25% | - |
| 15.11.2024 | 2,62 | 2,68 | 2,55 | 2,59 | -0,77% | - |
| 14.11.2024 | 2,65 | 2,71 | 2,51 | 2,61 | -2,61% | - |
| 13.11.2024 | 2,67 | 2,71 | 2,56 | 2,68 | 0,00% | - |
| 12.11.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | 10,00 |
| 11.11.2024 | 2,58 | 2,77 | 2,51 | 2,68 | 4,28% | - |
| 08.11.2024 | 2,46 | 2,65 | 2,46 | 2,57 | 1,18% | - |
| 07.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,17% | 1.000,00 |