3,274$
-0,49%
Echtzeit-Aktienkurs Zedge Inc.
Bid:
Ask:
Aktienkurse zur Zedge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,26 | 3,35 | 3,24 | 3,29 | 0,92% | 41.723,00 |
| 14.10.2025 | 3,29 | 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 | 8,81% | 119.518,00 |
| 02.10.2025 | 2,93 | 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 | 2,98 | 3,02 | 2,90 | 2,91 | -1,36% | 20.116,00 |
| 29.09.2025 | 3,01 | 3,06 | 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 | 3,10 | 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 | 3,18 | 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 | 3,28 | 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 | 3,29 | 3,38 | 3,20 | 3,21 | -1,53% | 26.105,00 |
| 15.09.2025 | 3,10 | 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 | 3,23% | 55.615,00 |
| 08.09.2025 | 3,07 | 3,19 | 2,93 | 2,94 | -3,45% | 95.304,00 |
| 05.09.2025 | 3,05 | 3,13 | 3,03 | 3,04 | 2,01% | 35.132,00 |
| 04.09.2025 | 3,06 | 3,08 | 2,95 | 2,98 | -2,61% | 25.360,00 |
| 03.09.2025 | 3,11 | 3,14 | 3,05 | 3,06 | 0,99% | 27.257,00 |
| 02.09.2025 | 3,06 | 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 | 3,05 | 3,14 | 3,00 | 3,10 | 1,31% | 66.650,00 |
| 27.08.2025 | 3,17 | 3,17 | 3,01 | 3,06 | 1,32% | 46.046,00 |
| 26.08.2025 | 3,11 | 3,11 | 3,01 | 3,02 | -0,98% | 37.316,00 |
| 25.08.2025 | 3,15 | 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 | 3,01 | 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 | 3,16 | 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 |
| 15.08.2025 | 3,43 | 3,50 | 3,32 | 3,37 | -1,75% | 36.057,00 |
| 14.08.2025 | 3,44 | 3,50 | 3,37 | 3,43 | 1,48% | 11.550,00 |
| 13.08.2025 | 3,53 | 3,55 | 3,38 | 3,38 | -4,25% | 27.375,00 |
| 12.08.2025 | 3,47 | 3,65 | 3,47 | 3,53 | 2,32% | 22.553,00 |
| 11.08.2025 | 3,38 | 3,54 | 3,33 | 3,45 | 3,60% | 35.143,00 |
| 08.08.2025 | 3,45 | 3,57 | 3,31 | 3,33 | -3,48% | 60.300,00 |
| 07.08.2025 | 3,47 | 3,54 | 3,41 | 3,45 | -0,58% | 37.535,00 |
| 06.08.2025 | 3,82 | 3,94 | 3,46 | 3,47 | -8,20% | 65.587,00 |
| 05.08.2025 | 3,70 | 3,92 | 3,70 | 3,78 | 3,56% | 26.898,00 |
| 04.08.2025 | 3,77 | 3,84 | 3,65 | 3,65 | -5,19% | 68.432,00 |
| 01.08.2025 | 4,05 | 4,13 | 3,79 | 3,85 | -4,23% | 36.567,00 |
| 31.07.2025 | 4,07 | 4,24 | 4,01 | 4,02 | -1,95% | 44.501,00 |
| 30.07.2025 | 4,09 | 4,25 | 4,02 | 4,10 | -2,15% | 38.062,00 |
| 29.07.2025 | 4,19 | 4,44 | 4,16 | 4,19 | -3,01% | 26.183,00 |
| 28.07.2025 | 4,24 | 4,46 | 4,18 | 4,32 | 1,65% | 71.654,00 |
| 25.07.2025 | 4,62 | 4,83 | 4,18 | 4,25 | -8,99% | 88.476,00 |
| 24.07.2025 | 4,77 | 4,84 | 4,60 | 4,67 | -1,68% | 48.916,00 |
| 23.07.2025 | 4,78 | 4,84 | 4,70 | 4,75 | 0,85% | 48.235,00 |
| 22.07.2025 | 4,75 | 4,89 | 4,70 | 4,71 | 0,21% | 79.679,00 |
| 21.07.2025 | 4,49 | 4,78 | 4,35 | 4,70 | 5,86% | 204.710,00 |
| 18.07.2025 | 4,43 | 4,49 | 4,33 | 4,44 | 1,60% | 35.722,00 |
| 17.07.2025 | 4,30 | 4,49 | 4,30 | 4,37 | 0,46% | 84.266,00 |
| 16.07.2025 | 4,22 | 4,48 | 4,15 | 4,35 | 1,87% | 89.810,00 |
| 15.07.2025 | 4,10 | 4,45 | 4,09 | 4,27 | 0,71% | 210.212,00 |
| 14.07.2025 | 3,80 | 4,35 | 3,79 | 4,24 | 11,58% | 225.001,00 |
| 11.07.2025 | 3,94 | 3,99 | 3,70 | 3,80 | -4,28% | 159.494,00 |
| 10.07.2025 | 4,04 | 4,05 | 3,90 | 3,97 | -2,93% | 44.881,00 |
| 09.07.2025 | 4,09 | 4,17 | 4,00 | 4,09 | 1,74% | 33.369,00 |
| 08.07.2025 | 4,12 | 4,18 | 4,00 | 4,02 | -3,37% | 39.778,00 |
| 07.07.2025 | 3,95 | 4,30 | 3,95 | 4,16 | 5,85% | 252.482,00 |
| 03.07.2025 | 3,97 | 4,00 | 3,93 | 3,93 | -2,24% | 32.495,00 |
| 02.07.2025 | 3,90 | 4,11 | 3,88 | 4,02 | 2,55% | 106.756,00 |
| 01.07.2025 | 3,92 | 4,08 | 3,90 | 3,92 | -2,24% | 37.067,00 |
| 30.06.2025 | 4,00 | 4,22 | 3,88 | 4,01 | 0,00% | 91.354,00 |
| 27.06.2025 | 3,87 | 4,07 | 3,76 | 4,01 | 0,50% | 108.032,00 |
| 26.06.2025 | 3,99 | 4,31 | 3,83 | 3,99 | -1,72% | 189.818,00 |
| 25.06.2025 | 4,02 | 4,06 | 3,88 | 4,06 | 0,50% | 71.529,00 |
| 24.06.2025 | 4,05 | 4,20 | 3,99 | 4,04 | 1,25% | 123.272,00 |
| 23.06.2025 | 3,99 | 4,24 | 3,97 | 3,99 | 0,00% | 306.230,00 |
| 20.06.2025 | 3,97 | 4,37 | 3,87 | 3,99 | 2,05% | 521.719,00 |
| 18.06.2025 | 3,78 | 4,10 | 3,69 | 3,91 | 0,77% | 477.285,00 |
| 17.06.2025 | 3,58 | 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 |