1,978$
-12,08%
Echtzeit-Aktienkurs Zedge
Bid:
Ask:
Aktienkurse zur Zedge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 2,18 | 2,21 | 1,93 | 1,94 | -13,78% | 231.715,00 |
| 17.12.2024 | 2,35 | 2,39 | 2,14 | 2,25 | -2,17% | 107.298,00 |
| 16.12.2024 | 2,62 | 2,67 | 2,06 | 2,30 | -15,75% | 469.598,00 |
| 13.12.2024 | 2,62 | 2,74 | 2,61 | 2,73 | -1,09% | 41.809,00 |
| 12.12.2024 | 2,75 | 2,78 | 2,67 | 2,76 | -1,08% | 12.198,00 |
| 11.12.2024 | 2,71 | 2,80 | 2,67 | 2,79 | 5,28% | 22.978,00 |
| 10.12.2024 | 2,73 | 2,78 | 2,65 | 2,65 | -3,99% | 23.382,00 |
| 09.12.2024 | 2,75 | 2,83 | 2,71 | 2,76 | 0,73% | 24.013,00 |
| 06.12.2024 | 2,75 | 2,81 | 2,70 | 2,74 | -1,08% | 23.950,00 |
| 05.12.2024 | 2,82 | 2,82 | 2,67 | 2,77 | -1,07% | 34.797,00 |
| 04.12.2024 | 2,73 | 2,85 | 2,73 | 2,80 | 2,56% | 65.162,00 |
| 03.12.2024 | 2,66 | 2,79 | 2,65 | 2,73 | 4,20% | 63.338,00 |
| 02.12.2024 | 2,68 | 2,75 | 2,61 | 2,62 | -2,24% | 105.728,00 |
| 29.11.2024 | 2,71 | 2,76 | 2,68 | 2,68 | -1,11% | 16.806,00 |
| 27.11.2024 | 2,70 | 2,73 | 2,64 | 2,71 | 2,26% | 12.841,00 |
| 26.11.2024 | 2,62 | 2,70 | 2,60 | 2,65 | 0,38% | 23.617,00 |
| 25.11.2024 | 2,58 | 2,74 | 2,55 | 2,64 | 2,33% | 54.048,00 |
| 22.11.2024 | 2,58 | 2,70 | 2,56 | 2,58 | 1,18% | 51.960,00 |
| 21.11.2024 | 2,57 | 2,81 | 2,55 | 2,55 | -5,80% | 88.877,00 |
| 20.11.2024 | 2,81 | 2,86 | 2,63 | 2,71 | 2,15% | 14.917,00 |
| 19.11.2024 | 2,61 | 2,82 | 2,60 | 2,65 | 1,53% | 84.795,00 |
| 18.11.2024 | 2,65 | 2,71 | 2,55 | 2,61 | -5,09% | 54.842,00 |
| 15.11.2024 | 2,75 | 2,81 | 2,65 | 2,75 | -1,08% | 15.937,00 |
| 14.11.2024 | 2,85 | 2,86 | 2,66 | 2,78 | -0,71% | 37.426,00 |
| 13.11.2024 | 2,78 | 2,89 | 2,77 | 2,80 | -1,41% | 11.512,00 |
| 12.11.2024 | 2,87 | 2,93 | 2,80 | 2,84 | 1,07% | 20.977,00 |
| 11.11.2024 | 2,79 | 2,93 | 2,69 | 2,81 | 1,44% | 107.384,00 |
| 08.11.2024 | 2,67 | 2,84 | 2,65 | 2,77 | 4,53% | 60.057,00 |
| 07.11.2024 | 2,73 | 2,78 | 2,65 | 2,65 | -5,02% | 61.742,00 |
| 06.11.2024 | 2,98 | 2,99 | 2,67 | 2,79 | -0,71% | 61.768,00 |
| 05.11.2024 | 2,73 | 2,85 | 2,64 | 2,81 | 2,93% | 52.728,00 |
| 04.11.2024 | 2,91 | 2,94 | 2,62 | 2,73 | -5,54% | 216.042,00 |
| 01.11.2024 | 3,10 | 3,10 | 2,87 | 2,89 | -6,17% | 66.236,00 |
| 31.10.2024 | 2,93 | 3,11 | 2,82 | 3,08 | 3,01% | 69.462,00 |
| 30.10.2024 | 2,83 | 3,15 | 2,71 | 2,99 | 2,75% | 143.024,00 |
| 29.10.2024 | 2,92 | 3,13 | 2,79 | 2,91 | -4,90% | 74.594,00 |
| 28.10.2024 | 3,08 | 3,13 | 2,98 | 3,06 | -0,65% | 59.637,00 |
| 25.10.2024 | 2,92 | 3,15 | 2,92 | 3,08 | 5,12% | 15.162,00 |
| 24.10.2024 | 3,10 | 3,13 | 2,85 | 2,93 | -3,62% | 24.563,00 |
| 23.10.2024 | 3,14 | 3,17 | 3,04 | 3,04 | 0,66% | 25.717,00 |
| 22.10.2024 | 3,13 | 3,17 | 3,02 | 3,02 | -3,51% | 33.694,00 |
| 21.10.2024 | 3,09 | 3,15 | 2,69 | 3,13 | 2,62% | 63.657,00 |
| 18.10.2024 | 3,40 | 3,40 | 3,01 | 3,05 | -11,59% | 87.446,00 |
| 17.10.2024 | 3,40 | 3,48 | 3,30 | 3,45 | 1,47% | 9.402,00 |
| 16.10.2024 | 3,41 | 3,43 | 3,33 | 3,40 | 1,19% | 16.595,00 |
| 15.10.2024 | 3,35 | 3,51 | 3,34 | 3,36 | 1,82% | 36.889,00 |
| 14.10.2024 | 3,60 | 3,60 | 3,30 | 3,30 | -7,04% | 42.460,00 |
| 11.10.2024 | 3,49 | 3,73 | 3,48 | 3,55 | 1,72% | 11.254,00 |
| 10.10.2024 | 3,59 | 3,64 | 3,49 | 3,49 | -4,38% | 35.580,00 |
| 09.10.2024 | 3,61 | 3,68 | 3,52 | 3,65 | 2,82% | 46.336,00 |
| 08.10.2024 | 3,59 | 3,63 | 3,52 | 3,55 | -0,56% | 17.980,00 |
| 07.10.2024 | 3,60 | 3,71 | 3,56 | 3,57 | -2,72% | 13.708,00 |
| 04.10.2024 | 3,64 | 3,72 | 3,55 | 3,67 | 1,10% | 20.517,00 |
| 03.10.2024 | 3,67 | 3,75 | 3,60 | 3,63 | -1,89% | 23.487,00 |
| 02.10.2024 | 3,65 | 3,70 | 3,52 | 3,70 | 1,65% | 17.785,00 |
| 01.10.2024 | 3,64 | 3,65 | 3,34 | 3,64 | -1,62% | 45.141,00 |
| 30.09.2024 | 3,52 | 3,71 | 3,40 | 3,70 | 8,19% | 110.083,00 |
| 27.09.2024 | 3,32 | 3,53 | 3,31 | 3,42 | 3,64% | 89.514,00 |
| 26.09.2024 | 3,25 | 3,35 | 3,14 | 3,30 | 1,54% | 81.922,00 |
| 25.09.2024 | 3,27 | 3,41 | 3,25 | 3,25 | -0,31% | 36.422,00 |
| 24.09.2024 | 3,28 | 3,32 | 3,18 | 3,26 | -0,91% | 45.919,00 |
| 23.09.2024 | 3,33 | 3,34 | 3,13 | 3,29 | 3,46% | 74.146,00 |
| 20.09.2024 | 3,09 | 3,23 | 3,04 | 3,18 | 2,58% | 17.457,00 |
| 19.09.2024 | 3,24 | 3,32 | 3,02 | 3,10 | -2,21% | 42.737,00 |
| 18.09.2024 | 3,34 | 3,38 | 3,14 | 3,17 | -2,46% | 54.315,00 |
| 17.09.2024 | 3,25 | 3,38 | 3,18 | 3,25 | 3,17% | 88.850,00 |
| 16.09.2024 | 3,10 | 3,27 | 2,93 | 3,15 | 5,35% | 119.569,00 |
| 13.09.2024 | 2,97 | 3,04 | 2,93 | 2,99 | 0,34% | 10.766,00 |
| 12.09.2024 | 3,08 | 3,08 | 2,98 | 2,98 | -2,30% | 11.726,00 |
| 11.09.2024 | 3,03 | 3,07 | 2,96 | 3,05 | 0,00% | 9.996,00 |
| 10.09.2024 | 3,04 | 3,09 | 2,97 | 3,05 | 1,33% | 17.631,00 |
| 09.09.2024 | 3,16 | 3,20 | 2,98 | 3,01 | -5,64% | 34.605,00 |
| 06.09.2024 | 3,15 | 3,23 | 3,08 | 3,19 | 0,63% | 25.295,00 |
| 05.09.2024 | 3,14 | 3,25 | 3,14 | 3,17 | -2,46% | 15.133,00 |
| 04.09.2024 | 3,12 | 3,27 | 3,07 | 3,25 | 1,88% | 46.231,00 |
| 03.09.2024 | 3,54 | 3,54 | 3,05 | 3,19 | -10,89% | 63.334,00 |
| 30.08.2024 | 3,61 | 3,61 | 3,45 | 3,58 | 1,42% | 10.405,00 |
| 29.08.2024 | 3,56 | 3,61 | 3,50 | 3,53 | -1,12% | 7.534,00 |
| 28.08.2024 | 3,76 | 3,88 | 3,47 | 3,57 | -3,51% | 88.047,00 |
| 27.08.2024 | 3,51 | 3,77 | 3,51 | 3,70 | 6,02% | 68.912,00 |
| 26.08.2024 | 3,56 | 3,85 | 3,49 | 3,49 | -1,69% | 180.110,00 |
| 23.08.2024 | 3,71 | 3,76 | 3,54 | 3,55 | -3,79% | 51.493,00 |
| 22.08.2024 | 3,78 | 3,84 | 3,61 | 3,69 | -1,34% | 30.721,00 |
| 21.08.2024 | 3,57 | 3,83 | 3,55 | 3,74 | 6,25% | 55.579,00 |
| 20.08.2024 | 3,42 | 3,70 | 3,42 | 3,52 | 1,73% | 33.710,00 |
| 19.08.2024 | 3,68 | 3,69 | 3,45 | 3,46 | -5,46% | 58.542,00 |
| 16.08.2024 | 3,29 | 3,70 | 3,28 | 3,66 | 10,91% | 208.042,00 |
| 15.08.2024 | 3,47 | 3,79 | 3,24 | 3,30 | -2,65% | 206.317,00 |
| 14.08.2024 | 3,06 | 3,40 | 3,06 | 3,39 | 12,25% | 204.500,00 |
| 13.08.2024 | 3,10 | 3,31 | 3,01 | 3,02 | 0,67% | 101.048,00 |
| 12.08.2024 | 3,19 | 3,37 | 3,00 | 3,00 | -6,25% | 28.433,00 |
| 09.08.2024 | 3,26 | 3,54 | 3,18 | 3,20 | -2,44% | 102.144,00 |
| 08.08.2024 | 3,41 | 3,81 | 3,27 | 3,28 | -1,80% | 173.051,00 |
| 07.08.2024 | 3,32 | 3,73 | 3,18 | 3,34 | 3,09% | 212.955,00 |
| 06.08.2024 | 3,68 | 3,94 | 3,17 | 3,24 | -12,43% | 54.293,00 |
| 05.08.2024 | 3,28 | 3,73 | 2,86 | 3,70 | 5,41% | 90.831,00 |
| 02.08.2024 | 3,76 | 3,95 | 3,43 | 3,51 | -10,00% | 27.941,00 |
| 01.08.2024 | 3,61 | 4,04 | 3,59 | 3,90 | 7,73% | 136.889,00 |
| 31.07.2024 | 3,87 | 3,87 | 3,51 | 3,62 | -4,74% | 17.934,00 |
| 30.07.2024 | 3,79 | 4,00 | 3,79 | 3,80 | 1,33% | 24.382,00 |