1,505$
1,01%
Echtzeit-Aktienkurs Zenvia
Bid:
Ask:
Aktienkurse zur Zenvia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,50 | 1,51 | 1,49 | 1,51 | 1,01% | 6.280,00 |
| 01.07.2025 | 1,51 | 1,59 | 1,46 | 1,49 | -1,97% | 35.665,00 |
| 30.06.2025 | 1,53 | 1,55 | 1,45 | 1,52 | 1,33% | 84.596,00 |
| 27.06.2025 | 1,52 | 1,59 | 1,47 | 1,50 | -1,32% | 24.093,00 |
| 26.06.2025 | 1,52 | 1,53 | 1,43 | 1,52 | -1,94% | 10.768,00 |
| 25.06.2025 | 1,56 | 1,58 | 1,51 | 1,55 | -1,90% | 11.270,00 |
| 24.06.2025 | 1,60 | 1,60 | 1,54 | 1,58 | -3,07% | 29.436,00 |
| 23.06.2025 | 1,60 | 1,75 | 1,53 | 1,63 | -1,21% | 52.457,00 |
| 20.06.2025 | 1,80 | 1,90 | 1,46 | 1,65 | -9,84% | 293.952,00 |
| 18.06.2025 | 1,65 | 1,84 | 1,65 | 1,83 | 12,96% | 531.887,00 |
| 17.06.2025 | 1,54 | 1,62 | 1,47 | 1,62 | 5,19% | 34.708,00 |
| 16.06.2025 | 1,48 | 1,55 | 1,32 | 1,54 | 6,21% | 32.794,00 |
| 13.06.2025 | 1,41 | 1,54 | 1,38 | 1,45 | -2,23% | 16.347,00 |
| 12.06.2025 | 1,50 | 1,52 | 1,38 | 1,48 | -1,79% | 5.286,00 |
| 11.06.2025 | 1,55 | 1,57 | 1,45 | 1,51 | -2,58% | 37.821,00 |
| 10.06.2025 | 1,39 | 1,55 | 1,34 | 1,55 | 10,71% | 76.648,00 |
| 09.06.2025 | 1,35 | 1,42 | 1,33 | 1,40 | 4,87% | 60.723,00 |
| 06.06.2025 | 1,24 | 1,40 | 1,22 | 1,34 | 6,80% | 80.642,00 |
| 05.06.2025 | 1,25 | 1,25 | 1,21 | 1,25 | 0,81% | 47.558,00 |
| 04.06.2025 | 1,22 | 1,25 | 1,22 | 1,24 | 1,64% | 10.166,00 |
| 03.06.2025 | 1,25 | 1,26 | 1,22 | 1,22 | -0,81% | 7.535,00 |
| 02.06.2025 | 1,27 | 1,29 | 1,20 | 1,23 | -1,52% | 53.205,00 |
| 30.05.2025 | 1,20 | 1,30 | 1,20 | 1,25 | 1,54% | 29.267,00 |
| 29.05.2025 | 1,26 | 1,26 | 1,20 | 1,23 | -2,38% | 14.617,00 |
| 28.05.2025 | 1,27 | 1,28 | 1,23 | 1,26 | -0,79% | 24.984,00 |
| 27.05.2025 | 1,30 | 1,30 | 1,21 | 1,27 | 0,00% | 41.096,00 |
| 23.05.2025 | 1,20 | 1,30 | 1,20 | 1,27 | 1,60% | 22.337,00 |
| 22.05.2025 | 1,31 | 1,33 | 1,20 | 1,25 | -4,58% | 76.366,00 |
| 21.05.2025 | 1,28 | 1,33 | 1,27 | 1,31 | 0,00% | 40.875,00 |
| 20.05.2025 | 1,33 | 1,40 | 1,28 | 1,31 | -2,17% | 107.378,00 |
| 19.05.2025 | 1,37 | 1,39 | 1,25 | 1,34 | -0,81% | 152.373,00 |
| 16.05.2025 | 1,71 | 1,71 | 1,15 | 1,35 | -27,03% | 1.101.526,00 |
| 15.05.2025 | 1,83 | 1,85 | 1,78 | 1,85 | 2,78% | 19.089,00 |
| 14.05.2025 | 1,75 | 1,82 | 1,70 | 1,80 | 1,69% | 31.134,00 |
| 13.05.2025 | 1,74 | 1,88 | 1,71 | 1,77 | 3,51% | 21.753,00 |
| 12.05.2025 | 1,68 | 1,78 | 1,68 | 1,71 | 2,70% | 30.744,00 |
| 09.05.2025 | 1,66 | 1,81 | 1,61 | 1,67 | -0,30% | 26.969,00 |
| 08.05.2025 | 1,60 | 1,68 | 1,60 | 1,67 | 1,83% | 19.196,00 |
| 07.05.2025 | 1,62 | 1,70 | 1,59 | 1,64 | 1,23% | 60.837,00 |
| 06.05.2025 | 1,70 | 1,70 | 1,62 | 1,62 | -4,71% | 5.904,00 |
| 05.05.2025 | 1,64 | 1,75 | 1,60 | 1,70 | -0,29% | 11.414,00 |
| 02.05.2025 | 1,63 | 1,71 | 1,55 | 1,71 | 10,71% | 8.409,00 |
| 01.05.2025 | 1,46 | 1,67 | 1,46 | 1,54 | 0,00% | 23.156,00 |
| 30.04.2025 | 1,52 | 1,58 | 1,43 | 1,54 | -0,65% | 22.949,00 |
| 29.04.2025 | 1,47 | 1,58 | 1,44 | 1,55 | 5,44% | 31.023,00 |
| 28.04.2025 | 1,51 | 1,54 | 1,40 | 1,47 | -3,29% | 42.784,00 |
| 25.04.2025 | 1,50 | 1,52 | 1,40 | 1,52 | 7,04% | 9.484,00 |
| 24.04.2025 | 1,30 | 1,43 | 1,29 | 1,42 | 9,65% | 51.089,00 |
| 23.04.2025 | 1,30 | 1,32 | 1,27 | 1,30 | 1,57% | 58.952,00 |
| 22.04.2025 | 1,28 | 1,32 | 1,26 | 1,28 | 0,39% | 42.196,00 |
| 21.04.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -0,78% | 6.694,00 |
| 17.04.2025 | 1,29 | 1,29 | 1,24 | 1,28 | -1,54% | 32.096,00 |
| 16.04.2025 | 1,31 | 1,34 | 1,20 | 1,30 | -0,76% | 82.600,00 |
| 15.04.2025 | 1,35 | 1,36 | 1,30 | 1,31 | -2,96% | 27.634,00 |
| 14.04.2025 | 1,37 | 1,40 | 1,32 | 1,35 | -2,17% | 45.708,00 |
| 11.04.2025 | 1,37 | 1,40 | 1,36 | 1,38 | -0,72% | 25.117,00 |
| 10.04.2025 | 1,43 | 1,46 | 1,35 | 1,39 | -4,79% | 24.983,00 |
| 09.04.2025 | 1,25 | 1,51 | 1,25 | 1,46 | 14,96% | 40.897,00 |
| 08.04.2025 | 1,40 | 1,44 | 1,25 | 1,27 | -7,30% | 87.113,00 |
| 07.04.2025 | 1,43 | 1,52 | 1,37 | 1,37 | -8,67% | 38.262,00 |
| 04.04.2025 | 1,62 | 1,67 | 1,49 | 1,50 | -12,28% | 57.149,00 |
| 03.04.2025 | 1,77 | 1,89 | 1,62 | 1,71 | -7,57% | 167.598,00 |
| 02.04.2025 | 2,00 | 2,02 | 1,75 | 1,85 | -5,61% | 26.770,00 |
| 01.04.2025 | 2,11 | 2,16 | 1,91 | 1,96 | -11,31% | 51.773,00 |
| 31.03.2025 | 1,73 | 2,21 | 1,65 | 2,21 | 24,86% | 171.947,00 |
| 28.03.2025 | 1,81 | 2,10 | 1,67 | 1,77 | -2,21% | 140.871,00 |
| 27.03.2025 | 1,67 | 1,84 | 1,67 | 1,81 | 6,47% | 41.382,00 |
| 26.03.2025 | 1,60 | 1,70 | 1,60 | 1,70 | 6,25% | 34.043,00 |
| 25.03.2025 | 1,64 | 1,65 | 1,59 | 1,60 | 1,27% | 17.544,00 |
| 24.03.2025 | 1,42 | 1,61 | 1,41 | 1,58 | 5,33% | 67.094,00 |
| 21.03.2025 | 1,48 | 1,51 | 1,42 | 1,50 | -0,99% | 16.316,00 |
| 20.03.2025 | 1,54 | 1,55 | 1,45 | 1,52 | -0,98% | 39.503,00 |
| 19.03.2025 | 1,60 | 1,60 | 1,51 | 1,53 | 1,32% | 16.143,00 |
| 18.03.2025 | 1,50 | 1,55 | 1,50 | 1,51 | -1,31% | 6.073,00 |
| 17.03.2025 | 1,56 | 1,60 | 1,53 | 1,53 | -1,92% | 29.332,00 |
| 14.03.2025 | 1,62 | 1,65 | 1,50 | 1,56 | -4,29% | 300.144,00 |
| 13.03.2025 | 1,69 | 1,69 | 1,61 | 1,63 | -1,81% | 19.147,00 |
| 12.03.2025 | 1,57 | 1,71 | 1,57 | 1,66 | 6,41% | 27.774,00 |
| 11.03.2025 | 1,59 | 1,59 | 1,50 | 1,56 | 0,65% | 14.872,00 |
| 10.03.2025 | 1,69 | 1,73 | 1,54 | 1,55 | -10,92% | 27.749,00 |
| 07.03.2025 | 1,76 | 1,85 | 1,66 | 1,74 | -2,52% | 83.915,00 |
| 06.03.2025 | 1,85 | 1,93 | 1,65 | 1,79 | -4,03% | 78.789,00 |
| 05.03.2025 | 1,51 | 1,86 | 1,51 | 1,86 | 20,78% | 166.207,00 |
| 04.03.2025 | 1,69 | 1,69 | 1,02 | 1,54 | -7,23% | 868.917,00 |
| 03.03.2025 | 1,80 | 1,95 | 1,53 | 1,66 | -11,23% | 160.128,00 |
| 28.02.2025 | 1,88 | 2,00 | 1,78 | 1,87 | -4,10% | 60.890,00 |
| 27.02.2025 | 1,97 | 2,05 | 1,88 | 1,95 | -4,41% | 53.815,00 |
| 26.02.2025 | 2,01 | 2,20 | 2,01 | 2,04 | -2,16% | 76.013,00 |
| 25.02.2025 | 2,12 | 2,24 | 1,98 | 2,09 | -2,57% | 80.162,00 |
| 24.02.2025 | 2,13 | 2,23 | 1,98 | 2,14 | -0,47% | 140.158,00 |
| 21.02.2025 | 2,26 | 2,32 | 2,10 | 2,15 | -4,44% | 112.065,00 |
| 20.02.2025 | 2,14 | 2,30 | 1,87 | 2,25 | 1,81% | 243.943,00 |
| 19.02.2025 | 2,19 | 2,31 | 2,10 | 2,21 | 0,00% | 118.585,00 |
| 18.02.2025 | 2,35 | 2,35 | 2,16 | 2,21 | -5,96% | 220.001,00 |
| 14.02.2025 | 2,38 | 2,42 | 2,26 | 2,35 | -0,84% | 35.354,00 |
| 13.02.2025 | 2,34 | 2,45 | 2,30 | 2,37 | -1,25% | 20.167,00 |
| 12.02.2025 | 2,36 | 2,43 | 2,10 | 2,40 | 1,69% | 79.414,00 |
| 11.02.2025 | 2,40 | 2,46 | 2,36 | 2,36 | -1,67% | 21.546,00 |
| 10.02.2025 | 2,46 | 2,48 | 2,34 | 2,40 | -2,44% | 132.509,00 |
| 07.02.2025 | 2,56 | 2,56 | 2,38 | 2,46 | -2,77% | 159.843,00 |