2,670€
32,18%
Echtzeit-Aktienkurs Zedge Inc.
Bid:
Ask:
Aktienkurse zur Zedge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 2,69 | 2,72 | 2,69 | 2,72 | -2,51% | - |
| 16.10.2025 | 2,83 | 2,84 | 2,73 | 2,79 | 38,12% | - |
| 06.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 18,13% | - |
| 22.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 4,91% | - |
| 09.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -32,08% | - |
| 08.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -5,51% | - |
| 07.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 06.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 7,38% | - |
| 05.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -6,15% | - |
| 30.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -5,80% | - |
| 28.10.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 4,55% | - |
| 25.10.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -3,65% | - |
| 24.10.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 23.10.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -2,84% | - |
| 22.10.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -9,62% | - |
| 18.10.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 1,96% | - |
| 17.10.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 0,66% | - |
| 16.10.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -4,40% | - |
| 14.10.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | - |
| 09.10.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | - |
| 08.10.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -2,45% | - |
| 07.10.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 23,48% | - |
| 13.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 12.09.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 11.09.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -6,29% | - |
| 05.09.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -9,49% | - |
| 03.09.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -3,07% | - |
| 28.08.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 6,54% | - |
| 27.08.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -1,29% | - |
| 26.08.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -4,32% | - |
| 23.08.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 5,88% | - |
| 20.08.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 4,79% | - |
| 07.08.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -5,19% | - |
| 05.08.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -12,99% | - |
| 02.08.2024 | 3,54 | 3,54 | 3,54 | 3,54 | 7,93% | - |
| 01.08.2024 | 3,28 | 3,28 | 3,28 | 3,28 | -4,65% | - |
| 31.07.2024 | 3,44 | 3,44 | 3,44 | 3,44 | 4,24% | - |
| 24.07.2024 | 3,30 | 3,30 | 3,30 | 3,30 | -1,79% | - |
| 23.07.2024 | 3,36 | 3,36 | 3,36 | 3,36 | 1,82% | - |
| 22.07.2024 | 3,30 | 3,30 | 3,30 | 3,30 | -2,94% | - |
| 19.07.2024 | 3,40 | 3,40 | 3,40 | 3,40 | -5,03% | - |
| 17.07.2024 | 3,58 | 3,58 | 3,58 | 3,58 | -5,29% | - |
| 16.07.2024 | 3,78 | 3,78 | 3,78 | 3,78 | 28,57% | - |
| 10.07.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 4,26% | - |
| 09.07.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 08.07.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 9,30% | - |
| 05.07.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 17,27% | - |
| 03.05.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 02.05.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -6,03% | - |
| 30.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 6,42% | - |
| 29.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 25.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 24.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 4,72% | - |
| 23.04.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 22.04.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | - |
| 19.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 17.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -4,35% | - |
| 15.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 12.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 5,36% | - |
| 11.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 08.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -6,78% | - |
| 05.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 04.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 5,31% | - |
| 03.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -8,13% | - |
| 02.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 28.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 27.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 26.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -4,72% | - |
| 25.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 22.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 5,00% | - |
| 21.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 20.03.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -8,21% | - |
| 19.03.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 5,51% | - |
| 18.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -22,09% | - |
| 13.03.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 10,14% | - |
| 12.03.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -14,94% | - |
| 11.03.2024 | 3,48 | 3,48 | 3,48 | 3,48 | 2,96% | - |
| 08.03.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 0,60% | - |
| 07.03.2024 | 3,36 | 3,36 | 3,36 | 3,36 | 3,07% | - |
| 06.03.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -21,26% | - |
| 05.03.2024 | 4,14 | 4,14 | 4,14 | 4,14 | 11,89% | - |
| 04.03.2024 | 3,70 | 3,70 | 3,70 | 3,70 | 1,65% | - |
| 29.02.2024 | 3,64 | 3,64 | 3,64 | 3,64 | 0,00% | - |
| 28.02.2024 | 3,64 | 3,64 | 3,64 | 3,64 | 3,41% | - |
| 26.02.2024 | 3,52 | 3,52 | 3,52 | 3,52 | 1,15% | - |
| 23.02.2024 | 3,48 | 3,48 | 3,48 | 3,48 | 6,10% | - |
| 22.02.2024 | 3,28 | 3,28 | 3,28 | 3,28 | -10,87% | - |
| 21.02.2024 | 3,68 | 3,68 | 3,68 | 3,68 | -6,60% | - |
| 20.02.2024 | 3,94 | 3,94 | 3,94 | 3,94 | 0,00% | - |
| 19.02.2024 | 3,94 | 3,94 | 3,94 | 3,94 | 21,60% | - |
| 16.02.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 2,53% | - |
| 15.02.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -9,20% | - |
| 14.02.2024 | 3,48 | 3,48 | 3,48 | 3,48 | -14,71% | - |
| 13.02.2024 | 4,08 | 4,08 | 4,08 | 4,08 | -5,99% | - |
| 12.02.2024 | 4,34 | 4,34 | 4,34 | 4,34 | 24,71% | - |
| 09.02.2024 | 3,48 | 3,48 | 3,48 | 3,48 | 16,00% | - |
| 08.02.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 3,45% | - |
| 07.02.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 06.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 3,62% | - |
| 05.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |