3,887$
0,19%
Echtzeit-Aktienkurs Zedge Inc.
Bid:
Ask:
Aktienkurse zur Zedge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 3,61 | 3,94 | 3,58 | 3,88 | 4,86% | 209.572,00 |
| 16.06.2025 | 2,86 | 3,75 | 2,85 | 3,70 | 33,09% | 1.282.913,00 |
| 13.06.2025 | 3,00 | 3,22 | 2,67 | 2,78 | -0,71% | 919.054,00 |
| 12.06.2025 | 2,86 | 2,86 | 2,65 | 2,80 | 4,09% | 3.505.128,00 |
| 11.06.2025 | 2,64 | 2,80 | 2,55 | 2,69 | 2,28% | 174.101,00 |
| 10.06.2025 | 2,69 | 2,74 | 2,55 | 2,63 | 1,15% | 89.347,00 |
| 09.06.2025 | 2,59 | 2,78 | 2,55 | 2,60 | 0,39% | 123.918,00 |
| 06.06.2025 | 2,64 | 2,79 | 2,54 | 2,59 | -0,77% | 86.373,00 |
| 05.06.2025 | 2,49 | 2,77 | 2,46 | 2,61 | 7,20% | 194.704,00 |
| 04.06.2025 | 2,46 | 2,46 | 2,37 | 2,43 | 1,87% | 30.384,00 |
| 03.06.2025 | 2,47 | 2,47 | 2,29 | 2,39 | -1,65% | 28.950,00 |
| 02.06.2025 | 2,43 | 2,45 | 2,35 | 2,43 | 2,97% | 23.742,00 |
| 30.05.2025 | 2,42 | 2,42 | 2,36 | 2,36 | -3,67% | 13.225,00 |
| 29.05.2025 | 2,45 | 2,46 | 2,42 | 2,45 | 1,24% | 16.037,00 |
| 28.05.2025 | 2,46 | 2,49 | 2,42 | 2,42 | -1,22% | 4.599,00 |
| 27.05.2025 | 2,40 | 2,50 | 2,40 | 2,45 | 0,41% | 46.641,00 |
| 23.05.2025 | 2,33 | 2,45 | 2,27 | 2,44 | 2,09% | 38.764,00 |
| 22.05.2025 | 2,17 | 2,45 | 2,12 | 2,39 | 10,14% | 86.439,00 |
| 21.05.2025 | 2,20 | 2,35 | 2,16 | 2,17 | -5,24% | 38.451,00 |
| 20.05.2025 | 2,31 | 2,35 | 2,28 | 2,29 | -0,43% | 6.291,00 |
| 19.05.2025 | 2,33 | 2,35 | 2,22 | 2,30 | -1,29% | 20.886,00 |
| 16.05.2025 | 2,32 | 2,36 | 2,31 | 2,33 | -0,43% | 13.906,00 |
| 15.05.2025 | 2,32 | 2,45 | 2,30 | 2,34 | 0,86% | 59.146,00 |
| 14.05.2025 | 2,37 | 2,41 | 2,32 | 2,32 | -2,11% | 50.173,00 |
| 13.05.2025 | 2,44 | 2,53 | 2,31 | 2,37 | -0,09% | 34.785,00 |
| 12.05.2025 | 2,34 | 2,44 | 2,32 | 2,37 | 2,69% | 29.474,00 |
| 09.05.2025 | 2,33 | 2,40 | 2,30 | 2,31 | -2,53% | 7.584,00 |
| 08.05.2025 | 2,30 | 2,43 | 2,30 | 2,37 | 3,04% | 7.126,00 |
| 07.05.2025 | 2,37 | 2,45 | 2,30 | 2,30 | 0,00% | 10.894,00 |
| 06.05.2025 | 2,40 | 2,65 | 2,30 | 2,30 | -2,95% | 9.409,00 |
| 05.05.2025 | 2,36 | 2,43 | 2,35 | 2,37 | -2,47% | 7.709,00 |
| 02.05.2025 | 2,48 | 2,48 | 2,43 | 2,43 | -0,82% | 7.475,00 |
| 01.05.2025 | 2,42 | 2,58 | 2,33 | 2,45 | 1,24% | 128.003,00 |
| 30.04.2025 | 2,50 | 2,50 | 2,33 | 2,42 | -4,35% | 88.068,00 |
| 29.04.2025 | 2,53 | 2,58 | 2,50 | 2,53 | -0,78% | 6.059,00 |
| 28.04.2025 | 2,51 | 2,65 | 2,34 | 2,55 | 1,19% | 56.784,00 |
| 25.04.2025 | 2,30 | 2,56 | 2,24 | 2,52 | 9,57% | 71.221,00 |
| 24.04.2025 | 2,15 | 2,42 | 2,08 | 2,30 | 6,98% | 52.307,00 |
| 23.04.2025 | 2,17 | 2,25 | 2,00 | 2,15 | 7,50% | 72.880,00 |
| 22.04.2025 | 2,09 | 2,15 | 1,97 | 2,00 | 0,00% | 16.889,00 |
| 21.04.2025 | 2,15 | 2,15 | 2,00 | 2,00 | -4,76% | 31.150,00 |
| 17.04.2025 | 2,11 | 2,26 | 2,08 | 2,10 | -0,47% | 20.179,00 |
| 16.04.2025 | 2,12 | 2,25 | 2,11 | 2,11 | 0,96% | 39.179,00 |
| 15.04.2025 | 1,97 | 2,10 | 1,92 | 2,09 | 7,73% | 16.404,00 |
| 14.04.2025 | 1,91 | 1,98 | 1,89 | 1,94 | 1,57% | 19.280,00 |
| 11.04.2025 | 1,82 | 1,98 | 1,82 | 1,91 | 3,80% | 28.210,00 |
| 10.04.2025 | 2,00 | 2,06 | 1,81 | 1,84 | -8,00% | 24.946,00 |
| 09.04.2025 | 1,85 | 2,02 | 1,80 | 2,00 | 8,11% | 59.537,00 |
| 08.04.2025 | 2,01 | 2,01 | 1,80 | 1,85 | -5,61% | 57.797,00 |
| 07.04.2025 | 2,02 | 2,06 | 1,73 | 1,96 | -10,09% | 183.788,00 |
| 04.04.2025 | 2,29 | 2,29 | 2,05 | 2,18 | -6,03% | 40.988,00 |
| 03.04.2025 | 2,30 | 2,36 | 2,17 | 2,32 | 1,31% | 24.370,00 |
| 02.04.2025 | 2,35 | 2,40 | 2,25 | 2,29 | 0,44% | 18.556,00 |
| 01.04.2025 | 2,39 | 2,41 | 2,27 | 2,28 | -2,15% | 22.438,00 |
| 31.03.2025 | 2,35 | 2,35 | 2,29 | 2,33 | -0,85% | 15.985,00 |
| 28.03.2025 | 2,30 | 2,37 | 2,27 | 2,35 | -1,67% | 62.671,00 |
| 27.03.2025 | 2,40 | 2,43 | 2,26 | 2,39 | 1,70% | 18.389,00 |
| 26.03.2025 | 2,43 | 2,46 | 2,33 | 2,35 | -0,42% | 36.425,00 |
| 25.03.2025 | 2,36 | 2,49 | 2,35 | 2,36 | -1,26% | 11.742,00 |
| 24.03.2025 | 2,29 | 2,45 | 2,26 | 2,39 | 1,70% | 14.098,00 |
| 21.03.2025 | 2,25 | 2,35 | 2,20 | 2,35 | 4,44% | 23.105,00 |
| 20.03.2025 | 2,25 | 2,30 | 2,16 | 2,25 | 0,00% | 14.782,00 |
| 19.03.2025 | 2,26 | 2,27 | 2,18 | 2,25 | 1,35% | 13.372,00 |
| 18.03.2025 | 2,26 | 2,29 | 2,18 | 2,22 | -1,33% | 16.695,00 |
| 17.03.2025 | 2,20 | 2,30 | 2,20 | 2,25 | 1,81% | 36.261,00 |
| 14.03.2025 | 2,11 | 2,30 | 2,10 | 2,21 | 5,24% | 32.535,00 |
| 13.03.2025 | 2,01 | 2,29 | 1,97 | 2,10 | -1,87% | 98.967,00 |
| 12.03.2025 | 2,26 | 2,29 | 2,13 | 2,14 | -5,31% | 62.241,00 |
| 11.03.2025 | 2,14 | 2,28 | 2,02 | 2,26 | 5,61% | 54.512,00 |
| 10.03.2025 | 2,19 | 2,33 | 2,11 | 2,14 | -1,83% | 27.053,00 |
| 07.03.2025 | 2,26 | 2,33 | 2,18 | 2,18 | -4,39% | 27.090,00 |
| 06.03.2025 | 2,28 | 2,28 | 2,25 | 2,28 | -0,44% | 20.311,00 |
| 05.03.2025 | 2,35 | 2,37 | 2,23 | 2,29 | -1,72% | 51.237,00 |
| 04.03.2025 | 2,37 | 2,41 | 2,30 | 2,33 | -0,85% | 17.315,00 |
| 03.03.2025 | 2,36 | 2,52 | 2,28 | 2,35 | -3,69% | 42.544,00 |
| 28.02.2025 | 2,55 | 2,72 | 2,30 | 2,44 | -2,01% | 40.608,00 |
| 27.02.2025 | 2,58 | 2,60 | 2,36 | 2,49 | -3,86% | 95.230,00 |
| 26.02.2025 | 2,67 | 2,71 | 2,52 | 2,59 | 0,78% | 38.115,00 |
| 25.02.2025 | 2,57 | 2,69 | 2,51 | 2,57 | 1,18% | 29.411,00 |
| 24.02.2025 | 2,69 | 2,69 | 2,54 | 2,54 | -4,15% | 98.642,00 |
| 21.02.2025 | 2,70 | 2,87 | 2,62 | 2,65 | -3,28% | 51.183,00 |
| 20.02.2025 | 2,76 | 2,79 | 2,70 | 2,74 | -0,36% | 33.143,00 |
| 19.02.2025 | 2,70 | 2,76 | 2,65 | 2,75 | 1,10% | 12.059,00 |
| 18.02.2025 | 2,75 | 2,78 | 2,70 | 2,72 | -3,38% | 38.603,00 |
| 17.02.2025 | 2,81 | 2,82 | 2,81 | 2,82 | 0,19% | - |
| 14.02.2025 | 2,88 | 2,89 | 2,78 | 2,81 | -0,71% | 37.463,00 |
| 13.02.2025 | 2,87 | 2,87 | 2,79 | 2,83 | -0,70% | 13.140,00 |
| 12.02.2025 | 2,87 | 2,92 | 2,79 | 2,85 | 1,06% | 42.038,00 |
| 11.02.2025 | 2,83 | 2,86 | 2,79 | 2,82 | -1,40% | 61.550,00 |
| 10.02.2025 | 2,84 | 2,95 | 2,76 | 2,86 | 0,35% | 55.788,00 |
| 07.02.2025 | 2,90 | 2,99 | 2,79 | 2,85 | -3,06% | 201.506,00 |
| 06.02.2025 | 2,86 | 2,94 | 2,75 | 2,94 | 1,73% | 69.272,00 |
| 05.02.2025 | 2,58 | 2,98 | 2,58 | 2,89 | 10,73% | 247.318,00 |
| 04.02.2025 | 2,55 | 2,62 | 2,50 | 2,61 | 0,38% | 26.321,00 |
| 03.02.2025 | 2,70 | 2,75 | 2,60 | 2,60 | -4,06% | 21.998,00 |
| 31.01.2025 | 2,70 | 2,80 | 2,69 | 2,71 | 0,74% | 42.473,00 |
| 30.01.2025 | 2,61 | 2,72 | 2,59 | 2,69 | 1,51% | 24.808,00 |
| 29.01.2025 | 2,60 | 2,73 | 2,60 | 2,65 | -0,75% | 21.617,00 |
| 28.01.2025 | 2,65 | 2,70 | 2,57 | 2,67 | 0,38% | 36.103,00 |
| 27.01.2025 | 2,63 | 2,74 | 2,59 | 2,66 | -2,21% | 47.164,00 |