2,540€
-2,31%
Echtzeit-Aktienkurs Zedge Inc.
Bid:
Ask:
Aktienkurse zur Zedge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,61 | 2,71 | 2,56 | 2,61 | 0,38% | - |
| 20.02.2025 | 2,63 | 2,69 | 2,60 | 2,60 | -1,14% | - |
| 19.02.2025 | 2,60 | 2,66 | 2,57 | 2,63 | -0,75% | - |
| 18.02.2025 | 2,70 | 2,70 | 2,62 | 2,65 | -1,49% | - |
| 17.02.2025 | 2,68 | 2,69 | 2,68 | 2,69 | -0,74% | - |
| 14.02.2025 | 2,70 | 2,73 | 2,68 | 2,71 | 0,00% | - |
| 13.02.2025 | 2,74 | 2,79 | 2,68 | 2,71 | -1,09% | - |
| 12.02.2025 | 2,72 | 2,79 | 2,72 | 2,74 | 0,37% | - |
| 11.02.2025 | 2,78 | 2,82 | 2,71 | 2,73 | -0,73% | - |
| 10.02.2025 | 2,76 | 2,79 | 2,70 | 2,75 | -1,79% | - |
| 07.02.2025 | 2,83 | 2,84 | 2,75 | 2,80 | 2,19% | - |
| 06.02.2025 | 2,79 | 2,80 | 2,61 | 2,74 | 0,00% | - |
| 05.02.2025 | 2,50 | 2,80 | 2,50 | 2,74 | 9,60% | - |
| 04.02.2025 | 2,52 | 2,57 | 2,50 | 2,50 | -3,10% | - |
| 03.02.2025 | 2,62 | 2,79 | 2,55 | 2,58 | -3,73% | - |
| 31.01.2025 | 2,58 | 2,70 | 2,58 | 2,68 | 5,10% | - |
| 30.01.2025 | 2,54 | 2,57 | 2,47 | 2,55 | -1,16% | - |
| 29.01.2025 | 2,56 | 2,63 | 2,45 | 2,58 | 2,38% | - |
| 28.01.2025 | 2,55 | 2,62 | 2,52 | 2,52 | -3,45% | - |
| 27.01.2025 | 2,61 | 2,65 | 2,53 | 2,61 | -6,79% | - |
| 24.01.2025 | 2,80 | 2,82 | 2,75 | 2,80 | -0,36% | - |
| 23.01.2025 | 2,80 | 2,86 | 2,78 | 2,81 | 0,36% | - |
| 22.01.2025 | 2,64 | 2,88 | 2,59 | 2,80 | 8,11% | - |
| 21.01.2025 | 2,61 | 2,63 | 2,53 | 2,59 | -0,38% | - |
| 20.01.2025 | 2,62 | 2,62 | 2,59 | 2,60 | -1,52% | - |
| 17.01.2025 | 2,70 | 2,71 | 2,63 | 2,64 | -1,49% | - |
| 16.01.2025 | 2,73 | 2,74 | 2,64 | 2,68 | 1,13% | - |
| 15.01.2025 | 2,48 | 2,67 | 2,48 | 2,65 | 4,74% | - |
| 14.01.2025 | 2,44 | 2,55 | 2,43 | 2,53 | 2,43% | - |
| 13.01.2025 | 2,45 | 2,56 | 2,45 | 2,47 | 1,23% | - |
| 10.01.2025 | 2,49 | 2,53 | 2,39 | 2,44 | -1,61% | - |
| 09.01.2025 | 2,48 | 2,48 | 2,47 | 2,48 | 1,22% | - |
| 08.01.2025 | 2,52 | 2,57 | 2,44 | 2,45 | -3,54% | - |
| 07.01.2025 | 2,50 | 2,61 | 2,47 | 2,54 | 1,20% | - |
| 06.01.2025 | 2,54 | 2,66 | 2,48 | 2,51 | -2,71% | - |
| 03.01.2025 | 2,64 | 2,65 | 2,56 | 2,58 | -1,53% | - |
| 02.01.2025 | 2,60 | 2,71 | 2,54 | 2,62 | -11,19% | - |
| 30.12.2024 | 2,97 | 2,99 | 2,93 | 2,95 | 6,12% | - |
| 27.12.2024 | 2,62 | 2,78 | 2,62 | 2,78 | -2,11% | - |
| 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 | 2,57 | 2,67 | 2,56 | 2,64 | 5,60% | - |
| 20.11.2024 | 2,46 | 2,50 | 2,46 | 2,50 | -2,72% | - |
| 19.11.2024 | 2,47 | 2,59 | 2,37 | 2,57 | 1,18% | - |
| 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 | -4,70% | - |
| 15.10.2024 | 3,04 | 3,19 | 3,03 | 3,19 | -0,31% | - |
| 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% | - |