3,679$
-0,03%
Echtzeit-Aktienkurs Zedge Inc.
Bid:
Ask:
Aktienkurse zur Zedge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 3,63 | 3,75 | 3,60 | 3,68 | -0,81% | 38.432,00 |
| 07.01.2026 | 3,77 | 3,77 | 3,60 | 3,71 | -1,07% | 28.323,00 |
| 06.01.2026 | 3,73 | 3,82 | 3,68 | 3,75 | -1,57% | 100.195,00 |
| 05.01.2026 | 3,34 | 3,89 | 3,27 | 3,81 | 13,06% | 226.910,00 |
| 02.01.2026 | 3,24 | 3,44 | 3,17 | 3,37 | 2,74% | 90.053,00 |
| 31.12.2025 | 3,17 | 3,28 | 3,15 | 3,28 | 4,46% | 77.295,00 |
| 30.12.2025 | 3,25 | 3,36 | 3,10 | 3,14 | -6,27% | 133.352,00 |
| 29.12.2025 | 3,53 | 3,64 | 3,24 | 3,35 | -5,37% | 202.746,00 |
| 26.12.2025 | 3,54 | 3,62 | 3,41 | 3,54 | -1,12% | 70.645,00 |
| 24.12.2025 | 3,75 | 3,75 | 3,50 | 3,58 | -4,53% | 82.580,00 |
| 23.12.2025 | 3,65 | 3,83 | 3,56 | 3,75 | 2,46% | 235.281,00 |
| 22.12.2025 | 3,30 | 3,72 | 3,29 | 3,66 | 11,59% | 556.586,00 |
| 19.12.2025 | 3,07 | 3,36 | 3,02 | 3,28 | 7,89% | 321.024,00 |
| 18.12.2025 | 2,99 | 3,23 | 2,94 | 3,04 | 2,36% | 251.831,00 |
| 17.12.2025 | 2,78 | 3,11 | 2,78 | 2,97 | 4,95% | 398.178,00 |
| 16.12.2025 | 2,78 | 2,88 | 2,72 | 2,83 | -1,74% | 376.540,00 |
| 15.12.2025 | 2,93 | 3,20 | 2,81 | 2,88 | 3,60% | 1.432.220,00 |
| 12.12.2025 | 3,02 | 4,70 | 2,56 | 2,78 | 14,40% | 51.163.064,00 |
| 11.12.2025 | 2,65 | 2,69 | 2,35 | 2,43 | -5,81% | 58.210,00 |
| 10.12.2025 | 2,52 | 2,67 | 2,51 | 2,58 | 3,20% | 35.674,00 |
| 09.12.2025 | 2,61 | 2,65 | 2,50 | 2,50 | -4,58% | 17.444,00 |
| 08.12.2025 | 2,52 | 2,69 | 2,51 | 2,62 | 4,80% | 109.855,00 |
| 05.12.2025 | 2,35 | 2,55 | 2,30 | 2,50 | 6,38% | 37.690,00 |
| 04.12.2025 | 2,33 | 2,39 | 2,30 | 2,35 | 0,00% | 55.139,00 |
| 03.12.2025 | 2,25 | 2,35 | 2,25 | 2,35 | 3,52% | 20.091,00 |
| 02.12.2025 | 2,45 | 2,45 | 2,23 | 2,27 | -0,87% | 27.084,00 |
| 01.12.2025 | 2,31 | 2,47 | 2,27 | 2,29 | -0,87% | 16.262,00 |
| 28.11.2025 | 2,40 | 2,44 | 2,31 | 2,31 | -2,53% | 4.063,00 |
| 26.11.2025 | 2,37 | 2,49 | 2,32 | 2,37 | 0,42% | 97.776,00 |
| 25.11.2025 | 2,44 | 2,44 | 2,33 | 2,36 | 2,39% | 13.049,00 |
| 24.11.2025 | 2,40 | 2,71 | 2,31 | 2,31 | -4,75% | 99.865,00 |
| 21.11.2025 | 2,33 | 2,65 | 2,31 | 2,42 | 2,54% | 112.728,00 |
| 20.11.2025 | 2,45 | 2,52 | 2,35 | 2,36 | -3,28% | 59.450,00 |
| 19.11.2025 | 2,53 | 2,55 | 2,44 | 2,44 | -5,43% | 62.586,00 |
| 18.11.2025 | 2,52 | 2,60 | 2,43 | 2,58 | 4,03% | 43.596,00 |
| 17.11.2025 | 2,65 | 2,70 | 2,46 | 2,48 | -8,49% | 46.467,00 |
| 14.11.2025 | 2,75 | 2,79 | 2,63 | 2,71 | -4,91% | 99.060,00 |
| 13.11.2025 | 2,81 | 2,90 | 2,79 | 2,85 | 0,00% | 47.102,00 |
| 12.11.2025 | 2,74 | 2,90 | 2,74 | 2,85 | 3,64% | 75.364,00 |
| 11.11.2025 | 2,76 | 2,79 | 2,60 | 2,75 | -2,48% | 90.043,00 |
| 10.11.2025 | 2,84 | 2,84 | 2,75 | 2,82 | 0,36% | 11.894,00 |
| 07.11.2025 | 2,68 | 2,88 | 2,62 | 2,81 | -1,47% | 131.928,00 |
| 06.11.2025 | 2,75 | 2,89 | 2,74 | 2,85 | 3,71% | 116.802,00 |
| 05.11.2025 | 2,55 | 2,80 | 2,52 | 2,75 | 7,42% | 192.228,00 |
| 04.11.2025 | 2,45 | 2,61 | 2,45 | 2,56 | 1,99% | 86.742,00 |
| 03.11.2025 | 2,48 | 2,59 | 2,21 | 2,51 | -0,40% | 285.356,00 |
| 31.10.2025 | 2,51 | 2,57 | 2,42 | 2,52 | 0,80% | 162.100,00 |
| 30.10.2025 | 2,64 | 2,70 | 2,38 | 2,50 | -5,30% | 154.929,00 |
| 29.10.2025 | 2,95 | 3,10 | 2,51 | 2,64 | -8,01% | 248.314,00 |
| 28.10.2025 | 3,34 | 3,52 | 2,87 | 2,87 | -24,27% | 305.165,00 |
| 27.10.2025 | 3,59 | 3,85 | 3,59 | 3,79 | 5,57% | 98.363,00 |
| 24.10.2025 | 3,45 | 3,72 | 3,43 | 3,59 | 5,62% | 89.094,00 |
| 23.10.2025 | 3,31 | 3,41 | 3,31 | 3,40 | 4,43% | 35.975,00 |
| 22.10.2025 | 3,35 | 3,47 | 3,17 | 3,26 | -3,41% | 47.174,00 |
| 21.10.2025 | 3,28 | 3,43 | 3,28 | 3,37 | 3,69% | 14.376,00 |
| 20.10.2025 | 3,10 | 3,33 | 3,10 | 3,25 | 3,96% | 74.024,00 |
| 17.10.2025 | 3,16 | 3,19 | 3,13 | 3,13 | -1,38% | - |
| 16.10.2025 | 3,28 | 3,30 | 3,17 | 3,17 | -3,65% | 13.485,00 |
| 15.10.2025 | 3,26 | 3,35 | 3,24 | 3,29 | 0,92% | 41.723,00 |
| 14.10.2025 | 3,19 | 3,34 | 3,19 | 3,26 | -0,31% | 24.543,00 |
| 13.10.2025 | 3,21 | 3,35 | 3,18 | 3,27 | 4,14% | 47.280,00 |
| 10.10.2025 | 3,29 | 3,35 | 3,11 | 3,14 | -3,68% | 30.487,00 |
| 09.10.2025 | 3,23 | 3,38 | 3,22 | 3,26 | 2,19% | 97.424,00 |
| 08.10.2025 | 3,21 | 3,29 | 3,12 | 3,19 | -0,62% | 72.348,00 |
| 07.10.2025 | 3,22 | 3,26 | 3,05 | 3,21 | 0,00% | 81.670,00 |
| 06.10.2025 | 3,05 | 3,46 | 3,04 | 3,21 | 6,29% | 119.518,00 |
| 03.10.2025 | 2,97 | 3,05 | 2,92 | 3,02 | 2,37% | 60.304,00 |
| 02.10.2025 | 2,92 | 3,03 | 2,92 | 2,95 | 0,68% | 19.209,00 |
| 01.10.2025 | 2,95 | 3,00 | 2,90 | 2,93 | 0,69% | 24.777,00 |
| 30.09.2025 | 2,97 | 3,02 | 2,90 | 2,91 | -1,36% | 20.116,00 |
| 29.09.2025 | 3,01 | 3,05 | 2,95 | 2,95 | -1,34% | 22.105,00 |
| 26.09.2025 | 3,06 | 3,09 | 2,99 | 2,99 | -1,32% | 11.394,00 |
| 25.09.2025 | 3,04 | 3,15 | 3,02 | 3,03 | -1,94% | 22.090,00 |
| 24.09.2025 | 3,09 | 3,12 | 3,04 | 3,09 | 1,64% | 32.464,00 |
| 23.09.2025 | 3,12 | 3,18 | 3,01 | 3,04 | -2,88% | 16.495,00 |
| 22.09.2025 | 2,99 | 3,19 | 2,99 | 3,13 | 4,68% | 57.145,00 |
| 19.09.2025 | 3,02 | 3,15 | 2,93 | 2,99 | -6,85% | 88.333,00 |
| 18.09.2025 | 3,24 | 3,29 | 3,20 | 3,21 | -0,31% | 32.350,00 |
| 17.09.2025 | 3,22 | 3,33 | 3,22 | 3,22 | 0,31% | 25.634,00 |
| 16.09.2025 | 3,27 | 3,38 | 3,20 | 3,21 | -1,53% | 26.105,00 |
| 15.09.2025 | 3,09 | 3,44 | 3,09 | 3,26 | 6,19% | 72.843,00 |
| 12.09.2025 | 3,08 | 3,10 | 3,01 | 3,07 | 0,33% | 28.522,00 |
| 11.09.2025 | 2,99 | 3,12 | 2,91 | 3,06 | 4,08% | 29.931,00 |
| 10.09.2025 | 3,08 | 3,16 | 2,94 | 2,94 | -2,97% | 29.998,00 |
| 09.09.2025 | 3,00 | 3,19 | 3,00 | 3,03 | 3,41% | 55.615,00 |
| 08.09.2025 | 3,04 | 3,25 | 2,87 | 2,93 | -3,62% | 95.704,00 |
| 05.09.2025 | 3,05 | 3,13 | 3,03 | 3,04 | 2,01% | 35.132,00 |
| 04.09.2025 | 3,08 | 3,08 | 2,95 | 2,98 | -2,61% | 25.360,00 |
| 03.09.2025 | 3,05 | 3,14 | 3,05 | 3,06 | 0,99% | 27.257,00 |
| 02.09.2025 | 3,04 | 3,08 | 3,02 | 3,03 | -0,33% | 33.996,00 |
| 29.08.2025 | 3,10 | 3,19 | 3,04 | 3,04 | -1,94% | 60.985,00 |
| 28.08.2025 | 3,01 | 3,14 | 3,00 | 3,10 | 1,31% | 66.650,00 |
| 27.08.2025 | 3,01 | 3,17 | 3,01 | 3,06 | 1,32% | 46.046,00 |
| 26.08.2025 | 3,07 | 3,11 | 3,01 | 3,02 | -0,98% | 37.316,00 |
| 25.08.2025 | 3,12 | 3,15 | 3,05 | 3,05 | -4,39% | 26.884,00 |
| 22.08.2025 | 3,15 | 3,24 | 3,03 | 3,19 | 5,28% | 21.688,00 |
| 21.08.2025 | 3,03 | 3,13 | 2,95 | 3,03 | 0,00% | 28.328,00 |
| 20.08.2025 | 3,15 | 3,21 | 3,00 | 3,03 | -3,19% | 30.358,00 |
| 19.08.2025 | 3,12 | 3,30 | 3,11 | 3,13 | 3,99% | 30.543,00 |
| 18.08.2025 | 3,37 | 3,42 | 3,01 | 3,01 | -10,68% | 62.832,00 |