1,200$
-9,77%
Echtzeit-Aktienkurs Zentek Ltd.
Bid:
Ask:
Aktienkurse zur Zentek Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,34 | 1,34 | 1,09 | 1,16 | -12,78% | 114.191,00 |
| 26.06.2025 | 1,33 | 1,35 | 1,28 | 1,33 | 0,00% | 18.328,00 |
| 25.06.2025 | 1,30 | 1,33 | 1,27 | 1,33 | 3,10% | 13.993,00 |
| 24.06.2025 | 1,33 | 1,33 | 1,25 | 1,29 | 0,00% | 33.647,00 |
| 23.06.2025 | 1,31 | 1,37 | 1,28 | 1,29 | -2,64% | 31.997,00 |
| 20.06.2025 | 1,34 | 1,35 | 1,32 | 1,33 | -2,57% | 23.952,00 |
| 18.06.2025 | 1,35 | 1,43 | 1,35 | 1,36 | -2,44% | 7.818,00 |
| 17.06.2025 | 1,50 | 1,50 | 1,35 | 1,39 | -6,44% | 42.425,00 |
| 16.06.2025 | 1,46 | 1,50 | 1,44 | 1,49 | 4,20% | 22.105,00 |
| 13.06.2025 | 1,43 | 1,50 | 1,39 | 1,43 | -4,03% | 30.799,00 |
| 12.06.2025 | 1,50 | 1,50 | 1,43 | 1,49 | 0,68% | 44.157,00 |
| 11.06.2025 | 1,41 | 1,50 | 1,41 | 1,48 | 1,37% | 31.577,00 |
| 10.06.2025 | 1,49 | 1,50 | 1,44 | 1,46 | -1,35% | 8.771,00 |
| 09.06.2025 | 1,49 | 1,53 | 1,40 | 1,48 | -0,67% | 22.621,00 |
| 06.06.2025 | 1,45 | 1,53 | 1,44 | 1,49 | 2,05% | 34.103,00 |
| 05.06.2025 | 1,47 | 1,55 | 1,35 | 1,46 | -1,35% | 28.692,00 |
| 04.06.2025 | 1,48 | 1,51 | 1,47 | 1,48 | -0,34% | 18.131,00 |
| 03.06.2025 | 1,50 | 1,51 | 1,47 | 1,49 | -2,30% | 25.329,00 |
| 02.06.2025 | 1,55 | 1,56 | 1,41 | 1,52 | 0,00% | 36.567,00 |
| 30.05.2025 | 1,45 | 1,57 | 1,41 | 1,52 | 3,40% | 27.361,00 |
| 29.05.2025 | 1,59 | 1,59 | 1,46 | 1,47 | -4,85% | 31.350,00 |
| 28.05.2025 | 1,60 | 1,60 | 1,48 | 1,54 | -1,60% | 34.429,00 |
| 27.05.2025 | 1,60 | 1,62 | 1,53 | 1,57 | 1,95% | 36.125,00 |
| 23.05.2025 | 1,52 | 1,60 | 1,52 | 1,54 | -2,84% | 41.309,00 |
| 22.05.2025 | 1,56 | 1,60 | 1,54 | 1,59 | -0,94% | 32.002,00 |
| 21.05.2025 | 1,64 | 1,64 | 1,55 | 1,60 | -0,37% | 15.452,00 |
| 20.05.2025 | 1,60 | 1,65 | 1,58 | 1,61 | 1,65% | 33.177,00 |
| 19.05.2025 | 1,64 | 1,64 | 1,53 | 1,58 | -0,63% | 26.025,00 |
| 16.05.2025 | 1,58 | 1,64 | 1,52 | 1,59 | 1,34% | 11.948,00 |
| 15.05.2025 | 1,49 | 1,58 | 1,49 | 1,57 | 1,23% | 35.090,00 |
| 14.05.2025 | 1,61 | 1,61 | 1,48 | 1,55 | 0,00% | 38.492,00 |
| 13.05.2025 | 1,64 | 1,64 | 1,51 | 1,55 | -1,27% | 48.539,00 |
| 12.05.2025 | 1,69 | 1,72 | 1,55 | 1,57 | -1,26% | 51.532,00 |
| 09.05.2025 | 1,74 | 1,74 | 1,56 | 1,59 | -5,22% | 104.502,00 |
| 08.05.2025 | 1,68 | 1,73 | 1,55 | 1,68 | 5,51% | 51.796,00 |
| 07.05.2025 | 1,60 | 1,70 | 1,51 | 1,59 | 1,92% | 137.261,00 |
| 06.05.2025 | 1,73 | 1,73 | 1,56 | 1,56 | -10,86% | 76.548,00 |
| 05.05.2025 | 1,82 | 1,84 | 1,71 | 1,75 | -1,69% | 80.342,00 |
| 02.05.2025 | 1,79 | 1,84 | 1,65 | 1,78 | 1,71% | 106.626,00 |
| 01.05.2025 | 1,68 | 1,78 | 1,65 | 1,75 | 5,42% | 120.974,00 |
| 30.04.2025 | 1,78 | 1,83 | 1,51 | 1,66 | -5,68% | 131.235,00 |
| 29.04.2025 | 1,52 | 1,77 | 1,42 | 1,76 | 19,73% | 377.597,00 |
| 28.04.2025 | 1,26 | 1,53 | 1,26 | 1,47 | 13,95% | 241.158,00 |
| 25.04.2025 | 1,21 | 1,30 | 1,17 | 1,29 | 6,61% | 44.415,00 |
| 24.04.2025 | 1,15 | 1,23 | 1,12 | 1,21 | 5,22% | 19.085,00 |
| 23.04.2025 | 1,11 | 1,20 | 1,11 | 1,15 | 0,88% | 13.143,00 |
| 22.04.2025 | 1,05 | 1,14 | 1,05 | 1,14 | 4,11% | 30.631,00 |
| 21.04.2025 | 1,07 | 1,12 | 1,07 | 1,10 | -0,99% | 5.627,00 |
| 17.04.2025 | 1,19 | 1,19 | 1,10 | 1,11 | -3,83% | 13.933,00 |
| 16.04.2025 | 1,06 | 1,15 | 1,06 | 1,15 | 6,98% | 16.221,00 |
| 15.04.2025 | 1,18 | 1,18 | 1,07 | 1,08 | -6,52% | 13.752,00 |
| 14.04.2025 | 1,02 | 1,23 | 0,97 | 1,15 | 16,04% | 49.324,00 |
| 11.04.2025 | 1,00 | 1,02 | 0,97 | 0,99 | -0,31% | 12.152,00 |
| 10.04.2025 | 1,02 | 1,04 | 0,98 | 0,99 | -2,54% | 9.513,00 |
| 09.04.2025 | 1,01 | 1,05 | 0,90 | 1,02 | 5,15% | 50.377,00 |
| 08.04.2025 | 0,98 | 1,06 | 0,97 | 0,97 | -3,00% | 13.018,00 |
| 07.04.2025 | 0,98 | 1,05 | 0,96 | 1,00 | -3,38% | 14.004,00 |
| 04.04.2025 | 1,06 | 1,08 | 0,99 | 1,04 | -5,48% | 51.684,00 |
| 03.04.2025 | 1,10 | 1,12 | 1,09 | 1,10 | -3,10% | 15.154,00 |
| 02.04.2025 | 1,13 | 1,13 | 1,11 | 1,13 | -1,74% | 9.435,00 |
| 01.04.2025 | 1,10 | 1,17 | 1,10 | 1,15 | 3,60% | 23.243,00 |
| 31.03.2025 | 1,10 | 1,12 | 1,06 | 1,11 | -1,77% | 19.039,00 |
| 28.03.2025 | 1,16 | 1,18 | 1,08 | 1,13 | -3,42% | 38.359,00 |
| 27.03.2025 | 1,17 | 1,19 | 1,14 | 1,17 | 0,00% | 21.842,00 |
| 26.03.2025 | 1,19 | 1,20 | 1,13 | 1,17 | -1,32% | 13.623,00 |
| 25.03.2025 | 1,20 | 1,23 | 1,13 | 1,19 | -1,19% | 24.913,00 |
| 24.03.2025 | 1,16 | 1,21 | 1,16 | 1,20 | 4,35% | 30.093,00 |
| 21.03.2025 | 1,15 | 1,18 | 1,01 | 1,15 | -1,71% | 47.574,00 |
| 20.03.2025 | 0,94 | 1,17 | 0,91 | 1,17 | 27,49% | 120.368,00 |
| 19.03.2025 | 0,92 | 0,96 | 0,90 | 0,92 | 1,52% | 9.187,00 |
| 18.03.2025 | 0,92 | 0,95 | 0,90 | 0,90 | -1,74% | 19.130,00 |
| 17.03.2025 | 0,95 | 0,95 | 0,92 | 0,92 | 0,00% | 7.911,00 |
| 14.03.2025 | 0,92 | 0,93 | 0,90 | 0,92 | 0,00% | 9.368,00 |
| 13.03.2025 | 0,94 | 0,95 | 0,89 | 0,92 | 2,22% | 8.654,00 |
| 12.03.2025 | 0,93 | 0,95 | 0,90 | 0,90 | -2,17% | 22.563,00 |
| 11.03.2025 | 0,92 | 0,93 | 0,88 | 0,92 | 0,00% | 45.556,00 |
| 10.03.2025 | 0,91 | 0,95 | 0,90 | 0,92 | -6,12% | 42.920,00 |
| 07.03.2025 | 0,94 | 0,99 | 0,88 | 0,98 | 3,17% | 20.626,00 |
| 06.03.2025 | 0,98 | 0,98 | 0,93 | 0,95 | -3,07% | 19.399,00 |
| 05.03.2025 | 0,99 | 0,99 | 0,91 | 0,98 | 4,39% | 16.835,00 |
| 04.03.2025 | 0,90 | 1,00 | 0,82 | 0,94 | -4,25% | 50.826,00 |
| 03.03.2025 | 0,91 | 1,00 | 0,91 | 0,98 | 7,75% | 8.502,00 |
| 28.02.2025 | 0,93 | 0,97 | 0,90 | 0,91 | -2,17% | 20.388,00 |
| 27.02.2025 | 0,94 | 1,00 | 0,92 | 0,93 | -0,31% | 15.985,00 |
| 26.02.2025 | 0,95 | 1,07 | 0,86 | 0,93 | -7,13% | 250.645,00 |
| 25.02.2025 | 1,06 | 1,09 | 0,96 | 1,00 | -3,39% | 41.217,00 |
| 24.02.2025 | 1,03 | 1,06 | 0,98 | 1,04 | 1,96% | 13.800,00 |
| 21.02.2025 | 1,11 | 1,11 | 0,98 | 1,02 | -4,67% | 30.667,00 |
| 20.02.2025 | 1,05 | 1,10 | 1,05 | 1,07 | 1,90% | 14.353,00 |
| 19.02.2025 | 1,05 | 1,09 | 1,02 | 1,05 | -1,41% | 35.005,00 |
| 18.02.2025 | 1,20 | 1,20 | 1,05 | 1,07 | -8,97% | 74.393,00 |
| 14.02.2025 | 1,13 | 1,18 | 1,06 | 1,17 | 3,54% | 48.448,00 |
| 13.02.2025 | 1,10 | 1,13 | 1,04 | 1,13 | 3,67% | 23.724,00 |
| 12.02.2025 | 1,12 | 1,15 | 1,07 | 1,09 | -2,68% | 58.090,00 |
| 11.02.2025 | 1,08 | 1,13 | 1,08 | 1,12 | 1,36% | 13.062,00 |
| 10.02.2025 | 1,11 | 1,11 | 1,06 | 1,11 | -0,45% | 34.378,00 |
| 07.02.2025 | 1,15 | 1,15 | 1,09 | 1,11 | 0,45% | 12.769,00 |
| 06.02.2025 | 1,13 | 1,15 | 1,09 | 1,11 | -3,49% | 78.143,00 |
| 05.02.2025 | 1,14 | 1,19 | 1,11 | 1,15 | 0,44% | 61.121,00 |
| 04.02.2025 | 1,14 | 1,16 | 1,10 | 1,14 | 3,64% | 8.817,00 |