1,123$
-7,23%
Echtzeit-Aktienkurs Zenvia
Bid:
Ask:
Aktienkurse zur Zenvia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,18 | 1,18 | 0,94 | 1,13 | -7,02% | 94.384,00 |
| 16.12.2025 | 1,21 | 1,27 | 1,19 | 1,21 | -4,50% | 46.950,00 |
| 15.12.2025 | 1,25 | 1,27 | 1,21 | 1,27 | 0,56% | 26.126,00 |
| 12.12.2025 | 1,17 | 1,27 | 1,16 | 1,26 | 3,28% | 42.619,00 |
| 11.12.2025 | 1,20 | 1,24 | 1,19 | 1,22 | -1,61% | 20.439,00 |
| 10.12.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 0,81% | 3.429,00 |
| 09.12.2025 | 1,25 | 1,25 | 1,20 | 1,23 | 0,82% | 4.747,00 |
| 08.12.2025 | 1,23 | 1,27 | 1,20 | 1,22 | 0,00% | 28.444,00 |
| 05.12.2025 | 1,17 | 1,23 | 1,16 | 1,22 | 0,83% | 20.120,00 |
| 04.12.2025 | 1,16 | 1,21 | 1,16 | 1,21 | 4,04% | 11.755,00 |
| 03.12.2025 | 1,20 | 1,20 | 1,16 | 1,16 | -0,60% | 15.506,00 |
| 02.12.2025 | 1,20 | 1,21 | 1,16 | 1,17 | -1,27% | 8.324,00 |
| 01.12.2025 | 1,17 | 1,20 | 1,16 | 1,19 | -1,25% | 6.151,00 |
| 28.11.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 4,99% | 9.220,00 |
| 26.11.2025 | 1,16 | 1,19 | 1,13 | 1,14 | 0,26% | 41.336,00 |
| 25.11.2025 | 1,19 | 1,30 | 1,14 | 1,14 | -3,39% | 63.723,00 |
| 24.11.2025 | 1,27 | 1,27 | 1,18 | 1,18 | -7,09% | 42.841,00 |
| 21.11.2025 | 1,31 | 1,42 | 1,25 | 1,27 | -3,05% | 58.306,00 |
| 20.11.2025 | 1,36 | 1,43 | 1,25 | 1,31 | -6,29% | 57.472,00 |
| 19.11.2025 | 1,35 | 1,46 | 1,31 | 1,40 | 0,00% | 59.226,00 |
| 18.11.2025 | 1,44 | 1,44 | 1,29 | 1,40 | -2,92% | 44.096,00 |
| 17.11.2025 | 1,36 | 1,45 | 1,30 | 1,44 | 3,60% | 21.083,00 |
| 14.11.2025 | 1,33 | 1,40 | 1,31 | 1,39 | 3,12% | 6.311,00 |
| 13.11.2025 | 1,30 | 1,36 | 1,28 | 1,35 | 1,35% | 24.269,00 |
| 12.11.2025 | 1,29 | 1,34 | 1,29 | 1,33 | 0,15% | 7.024,00 |
| 11.11.2025 | 1,30 | 1,34 | 1,28 | 1,33 | -0,75% | 9.031,00 |
| 10.11.2025 | 1,35 | 1,35 | 1,25 | 1,34 | 4,53% | 7.829,00 |
| 07.11.2025 | 1,29 | 1,35 | 1,18 | 1,28 | -5,19% | 40.400,00 |
| 06.11.2025 | 1,36 | 1,38 | 1,26 | 1,35 | 0,15% | 37.330,00 |
| 05.11.2025 | 1,33 | 1,36 | 1,26 | 1,35 | 1,35% | 9.101,00 |
| 04.11.2025 | 1,29 | 1,33 | 1,21 | 1,33 | 0,00% | 74.696,00 |
| 03.11.2025 | 1,31 | 1,35 | 1,29 | 1,33 | -1,48% | 17.022,00 |
| 31.10.2025 | 1,31 | 1,35 | 1,31 | 1,35 | 0,75% | 6.935,00 |
| 30.10.2025 | 1,33 | 1,35 | 1,30 | 1,34 | -0,59% | 4.933,00 |
| 29.10.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 1,28% | 11.227,00 |
| 28.10.2025 | 1,35 | 1,37 | 1,33 | 1,33 | 0,08% | 1.604,00 |
| 27.10.2025 | 1,38 | 1,38 | 1,33 | 1,33 | -2,92% | 6.466,00 |
| 24.10.2025 | 1,35 | 1,40 | 1,32 | 1,37 | -0,72% | 31.417,00 |
| 23.10.2025 | 1,34 | 1,40 | 1,27 | 1,38 | 2,22% | 27.960,00 |
| 22.10.2025 | 1,33 | 1,38 | 1,31 | 1,35 | 0,00% | 23.821,00 |
| 21.10.2025 | 1,35 | 1,38 | 1,33 | 1,35 | -0,52% | 4.377,00 |
| 20.10.2025 | 1,35 | 1,40 | 1,33 | 1,36 | -0,95% | 21.210,00 |
| 17.10.2025 | 1,34 | 1,41 | 1,34 | 1,37 | 0,96% | 21.885,00 |
| 16.10.2025 | 1,38 | 1,39 | 1,34 | 1,36 | -1,67% | 27.177,00 |
| 15.10.2025 | 1,37 | 1,40 | 1,37 | 1,38 | 0,73% | 48.177,00 |
| 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 |