2,680$
-2,21%
Echtzeit-Aktienkurs Zedge Inc.
Bid:
Ask:
Aktienkurse zur Zedge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.01.2025 | 2,90 | 2,97 | 2,72 | 2,72 | -7,17% | 86.541,00 |
| 23.01.2025 | 2,91 | 3,07 | 2,86 | 2,93 | 0,69% | 88.392,00 |
| 22.01.2025 | 2,70 | 3,11 | 2,67 | 2,91 | 5,82% | 406.392,00 |
| 21.01.2025 | 2,63 | 2,80 | 2,60 | 2,75 | 2,23% | 45.837,00 |
| 17.01.2025 | 2,71 | 2,80 | 2,69 | 2,69 | -3,24% | 37.287,00 |
| 16.01.2025 | 2,80 | 2,83 | 2,70 | 2,78 | -1,07% | 21.009,00 |
| 15.01.2025 | 2,60 | 2,81 | 2,60 | 2,81 | 10,20% | 46.599,00 |
| 14.01.2025 | 2,57 | 2,63 | 2,50 | 2,55 | 2,41% | 69.811,00 |
| 13.01.2025 | 2,52 | 2,64 | 2,42 | 2,49 | -0,40% | 25.065,00 |
| 10.01.2025 | 2,53 | 2,59 | 2,44 | 2,50 | -1,96% | 47.125,00 |
| 08.01.2025 | 2,62 | 2,65 | 2,51 | 2,55 | -1,92% | 62.609,00 |
| 07.01.2025 | 2,61 | 2,73 | 2,57 | 2,60 | -0,38% | 48.448,00 |
| 06.01.2025 | 2,74 | 2,74 | 2,57 | 2,61 | -0,76% | 119.904,00 |
| 03.01.2025 | 2,63 | 2,72 | 2,62 | 2,63 | -2,95% | 102.462,00 |
| 02.01.2025 | 2,78 | 2,82 | 2,64 | 2,71 | 0,74% | 105.897,00 |
| 31.12.2024 | 2,81 | 2,92 | 2,60 | 2,69 | -4,27% | 173.070,00 |
| 30.12.2024 | 3,06 | 3,12 | 2,81 | 2,81 | -9,65% | 228.455,00 |
| 27.12.2024 | 2,84 | 3,24 | 2,82 | 3,11 | 11,07% | 321.246,00 |
| 26.12.2024 | 2,94 | 2,98 | 2,68 | 2,80 | 5,26% | 280.431,00 |
| 24.12.2024 | 2,98 | 3,05 | 2,51 | 2,66 | -15,56% | 361.407,00 |
| 23.12.2024 | 2,29 | 3,42 | 2,28 | 3,15 | 33,47% | 1.744.564,00 |
| 20.12.2024 | 2,12 | 2,39 | 2,10 | 2,36 | 9,77% | 95.693,00 |
| 19.12.2024 | 2,08 | 2,36 | 2,06 | 2,15 | 10,82% | 96.248,00 |
| 18.12.2024 | 2,18 | 2,21 | 1,93 | 1,94 | -13,78% | 232.375,00 |
| 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 |