1,390$
1,46%
Echtzeit-Aktienkurs Zenvia
Bid:
Ask:
Aktienkurse zur Zenvia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,35 | 1,40 | 1,33 | 1,37 | 0,00% | 21.771,00 |
| 13.10.2025 | 1,41 | 1,42 | 1,36 | 1,37 | -1,44% | 20.366,00 |
| 10.10.2025 | 1,43 | 1,43 | 1,36 | 1,39 | -2,80% | 13.046,00 |
| 09.10.2025 | 1,39 | 1,43 | 1,35 | 1,43 | 0,21% | 27.614,00 |
| 08.10.2025 | 1,47 | 1,48 | 1,39 | 1,43 | -3,58% | 58.718,00 |
| 07.10.2025 | 1,42 | 1,49 | 1,39 | 1,48 | 3,50% | 52.617,00 |
| 06.10.2025 | 1,39 | 1,43 | 1,35 | 1,43 | 5,93% | 66.774,00 |
| 03.10.2025 | 1,36 | 1,36 | 1,35 | 1,35 | 5,47% | 1.880,00 |
| 02.10.2025 | 1,33 | 1,34 | 1,26 | 1,28 | -3,76% | 50.908,00 |
| 01.10.2025 | 1,34 | 1,34 | 1,31 | 1,33 | -0,75% | 12.721,00 |
| 30.09.2025 | 1,38 | 1,38 | 1,31 | 1,34 | -3,60% | 44.225,00 |
| 29.09.2025 | 1,33 | 1,41 | 1,33 | 1,39 | 4,51% | 24.315,00 |
| 26.09.2025 | 1,41 | 1,41 | 1,33 | 1,33 | -5,67% | 25.057,00 |
| 25.09.2025 | 1,41 | 1,45 | 1,34 | 1,41 | -2,76% | 127.195,00 |
| 24.09.2025 | 1,32 | 1,45 | 1,29 | 1,45 | 9,02% | 192.336,00 |
| 23.09.2025 | 1,32 | 1,36 | 1,27 | 1,33 | 0,76% | 41.898,00 |
| 22.09.2025 | 1,24 | 1,34 | 1,20 | 1,32 | 5,60% | 151.010,00 |
| 19.09.2025 | 1,15 | 1,28 | 1,15 | 1,25 | 6,82% | 88.540,00 |
| 18.09.2025 | 1,16 | 1,19 | 1,14 | 1,17 | 0,88% | 62.559,00 |
| 17.09.2025 | 1,21 | 1,23 | 1,13 | 1,16 | -2,52% | 120.142,00 |
| 16.09.2025 | 1,20 | 1,25 | 1,17 | 1,19 | 0,68% | 130.535,00 |
| 15.09.2025 | 1,25 | 1,25 | 1,18 | 1,18 | -5,82% | 106.718,00 |
| 12.09.2025 | 1,33 | 1,33 | 1,24 | 1,26 | -5,64% | 161.970,00 |
| 11.09.2025 | 1,45 | 1,56 | 1,23 | 1,33 | -25,49% | 525.750,00 |
| 10.09.2025 | 1,60 | 1,85 | 1,58 | 1,79 | 14,79% | 374.819,00 |
| 09.09.2025 | 1,56 | 1,56 | 1,51 | 1,56 | -1,58% | 26.751,00 |
| 08.09.2025 | 1,51 | 1,58 | 1,51 | 1,58 | 4,64% | 21.805,00 |
| 05.09.2025 | 1,58 | 1,58 | 1,51 | 1,51 | -3,21% | 22.302,00 |
| 04.09.2025 | 1,57 | 1,62 | 1,53 | 1,56 | -2,50% | 35.811,00 |
| 03.09.2025 | 1,61 | 1,64 | 1,57 | 1,60 | 0,00% | 6.016,00 |
| 02.09.2025 | 1,55 | 1,63 | 1,53 | 1,60 | 0,95% | 16.658,00 |
| 29.08.2025 | 1,55 | 1,64 | 1,55 | 1,59 | 2,26% | 123.519,00 |
| 28.08.2025 | 1,60 | 1,61 | 1,50 | 1,55 | -2,88% | 12.950,00 |
| 27.08.2025 | 1,56 | 1,65 | 1,56 | 1,60 | 2,97% | 60.380,00 |
| 26.08.2025 | 1,53 | 1,58 | 1,53 | 1,55 | 1,31% | 12.150,00 |
| 25.08.2025 | 1,56 | 1,60 | 1,51 | 1,53 | -0,65% | 5.734,00 |
| 22.08.2025 | 1,51 | 1,60 | 1,50 | 1,54 | -0,65% | 53.188,00 |
| 21.08.2025 | 1,50 | 1,56 | 1,47 | 1,55 | 1,31% | 8.294,00 |
| 20.08.2025 | 1,48 | 1,53 | 1,43 | 1,53 | 2,27% | 18.675,00 |
| 19.08.2025 | 1,59 | 1,64 | 1,43 | 1,50 | -6,79% | 92.152,00 |
| 18.08.2025 | 1,61 | 1,63 | 1,58 | 1,61 | -2,01% | 12.407,00 |
| 15.08.2025 | 1,60 | 1,64 | 1,51 | 1,64 | 0,49% | 15.591,00 |
| 14.08.2025 | 1,64 | 1,68 | 1,60 | 1,63 | -0,61% | 5.938,00 |
| 13.08.2025 | 1,59 | 1,70 | 1,59 | 1,64 | 3,80% | 19.231,00 |
| 12.08.2025 | 1,69 | 1,75 | 1,58 | 1,58 | -5,95% | 82.509,00 |
| 11.08.2025 | 1,70 | 1,70 | 1,48 | 1,68 | 0,90% | 24.460,00 |
| 08.08.2025 | 1,56 | 1,68 | 1,49 | 1,67 | 7,42% | 56.526,00 |
| 07.08.2025 | 1,52 | 1,56 | 1,51 | 1,55 | 1,97% | 22.777,00 |
| 06.08.2025 | 1,46 | 1,52 | 1,46 | 1,52 | 1,33% | 101.068,00 |
| 05.08.2025 | 1,47 | 1,50 | 1,44 | 1,50 | 0,67% | 5.927,00 |
| 04.08.2025 | 1,48 | 1,49 | 1,43 | 1,49 | 2,05% | 3.649,00 |
| 01.08.2025 | 1,47 | 1,50 | 1,45 | 1,46 | -1,02% | 8.422,00 |
| 31.07.2025 | 1,50 | 1,50 | 1,47 | 1,48 | -1,67% | 11.858,00 |
| 30.07.2025 | 1,50 | 1,53 | 1,45 | 1,50 | 0,00% | 12.307,00 |
| 29.07.2025 | 1,51 | 1,52 | 1,47 | 1,50 | -1,32% | 42.615,00 |
| 28.07.2025 | 1,52 | 1,52 | 1,45 | 1,52 | 1,33% | 27.738,00 |
| 25.07.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -1,96% | 15.009,00 |
| 24.07.2025 | 1,54 | 1,58 | 1,49 | 1,53 | -0,65% | 19.562,00 |
| 23.07.2025 | 1,53 | 1,59 | 1,47 | 1,54 | 0,65% | 16.605,00 |
| 22.07.2025 | 1,47 | 1,59 | 1,46 | 1,53 | 5,52% | 70.493,00 |
| 21.07.2025 | 1,49 | 1,53 | 1,43 | 1,45 | -2,68% | 27.784,00 |
| 18.07.2025 | 1,49 | 1,49 | 1,46 | 1,49 | 0,00% | 12.889,00 |
| 17.07.2025 | 1,47 | 1,50 | 1,43 | 1,49 | 4,93% | 16.474,00 |
| 16.07.2025 | 1,46 | 1,50 | 1,40 | 1,42 | -3,40% | 37.327,00 |
| 15.07.2025 | 1,46 | 1,47 | 1,43 | 1,47 | 0,68% | 8.165,00 |
| 14.07.2025 | 1,47 | 1,47 | 1,38 | 1,46 | 0,00% | 60.815,00 |
| 11.07.2025 | 1,44 | 1,46 | 1,43 | 1,46 | -0,68% | 11.886,00 |
| 10.07.2025 | 1,45 | 1,49 | 1,43 | 1,47 | 0,34% | 14.454,00 |
| 09.07.2025 | 1,46 | 1,50 | 1,44 | 1,47 | 0,34% | 14.791,00 |
| 08.07.2025 | 1,48 | 1,49 | 1,42 | 1,46 | -0,68% | 17.573,00 |
| 07.07.2025 | 1,49 | 1,53 | 1,42 | 1,47 | -1,34% | 46.402,00 |
| 03.07.2025 | 1,53 | 1,57 | 1,40 | 1,49 | -1,00% | 122.480,00 |
| 02.07.2025 | 1,52 | 1,55 | 1,44 | 1,51 | 1,01% | 104.603,00 |
| 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 | -1,54% | 53.205,00 |
| 30.05.2025 | 1,20 | 1,30 | 1,20 | 1,25 | 1,56% | 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% | 24.888,00 |
| 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% | 76.106,00 |