2,660€
-6,01%
Echtzeit-Aktienkurs Zedge Inc.
Bid:
Ask:
Aktienkurse zur Zedge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 2,71 | 2,71 | 2,69 | 2,69 | -4,95% | - |
| 16.10.2025 | 2,82 | 2,83 | 2,82 | 2,83 | 0,71% | - |
| 15.10.2025 | 2,78 | 2,81 | 2,78 | 2,81 | -0,35% | - |
| 14.10.2025 | 2,81 | 2,82 | 2,81 | 2,82 | -1,74% | - |
| 13.10.2025 | 2,70 | 2,89 | 2,70 | 2,87 | 5,90% | - |
| 10.10.2025 | 2,82 | 2,91 | 2,70 | 2,71 | -1,09% | 1.500,00 |
| 09.10.2025 | 2,75 | 2,75 | 2,74 | 2,74 | -1,08% | - |
| 08.10.2025 | 2,74 | 2,77 | 2,74 | 2,77 | 2,97% | - |
| 07.10.2025 | 2,74 | 2,81 | 2,67 | 2,69 | -3,24% | - |
| 06.10.2025 | 2,56 | 2,90 | 2,52 | 2,78 | 8,59% | - |
| 03.10.2025 | 2,52 | 2,58 | 2,51 | 2,56 | 1,59% | - |
| 02.10.2025 | 2,50 | 2,56 | 2,48 | 2,52 | 0,40% | - |
| 01.10.2025 | 2,48 | 2,57 | 2,46 | 2,51 | -1,57% | - |
| 29.09.2025 | 2,56 | 2,64 | 2,53 | 2,55 | -2,67% | - |
| 26.09.2025 | 2,63 | 2,68 | 2,59 | 2,62 | 0,38% | - |
| 25.09.2025 | 2,62 | 2,69 | 2,61 | 2,61 | -0,38% | - |
| 24.09.2025 | 2,58 | 2,67 | 2,58 | 2,62 | -0,38% | - |
| 23.09.2025 | 2,65 | 2,70 | 2,60 | 2,63 | -0,75% | - |
| 22.09.2025 | 2,54 | 2,72 | 2,54 | 2,65 | 5,58% | - |
| 19.09.2025 | 2,73 | 2,74 | 2,49 | 2,51 | -8,06% | - |
| 18.09.2025 | 2,74 | 2,74 | 2,73 | 2,73 | 1,11% | - |
| 17.09.2025 | 2,71 | 2,71 | 2,70 | 2,70 | -2,17% | - |
| 16.09.2025 | 2,81 | 2,91 | 2,70 | 2,76 | 0,00% | - |
| 15.09.2025 | 2,63 | 2,91 | 2,58 | 2,76 | 5,34% | - |
| 12.09.2025 | 2,61 | 2,66 | 2,60 | 2,62 | -1,50% | - |
| 11.09.2025 | 2,51 | 2,68 | 2,51 | 2,66 | 6,83% | - |
| 09.09.2025 | 2,49 | 2,50 | 2,48 | 2,49 | -2,35% | - |
| 08.09.2025 | 2,60 | 2,74 | 2,55 | 2,55 | -3,04% | - |
| 05.09.2025 | 2,57 | 2,69 | 2,52 | 2,63 | 3,14% | - |
| 04.09.2025 | 2,62 | 2,71 | 2,55 | 2,55 | -3,04% | - |
| 03.09.2025 | 2,60 | 2,71 | 2,60 | 2,63 | 0,00% | - |
| 02.09.2025 | 2,60 | 2,70 | 2,59 | 2,63 | 1,15% | - |
| 01.09.2025 | 2,60 | 2,62 | 2,59 | 2,60 | -2,26% | - |
| 29.08.2025 | 2,66 | 2,75 | 2,65 | 2,66 | 0,38% | - |
| 28.08.2025 | 2,63 | 2,70 | 2,57 | 2,65 | -0,75% | - |
| 27.08.2025 | 2,60 | 2,76 | 2,60 | 2,67 | 1,91% | - |
| 26.08.2025 | 2,64 | 2,71 | 2,59 | 2,62 | -1,50% | - |
| 25.08.2025 | 2,73 | 2,77 | 2,62 | 2,66 | -2,21% | - |
| 22.08.2025 | 2,67 | 2,78 | 2,61 | 2,72 | 3,42% | - |
| 21.08.2025 | 2,60 | 2,74 | 2,58 | 2,63 | -1,87% | - |
| 20.08.2025 | 2,80 | 2,80 | 2,58 | 2,68 | -1,83% | - |
| 19.08.2025 | 2,59 | 2,83 | 2,58 | 2,73 | 4,20% | - |
| 18.08.2025 | 2,88 | 2,93 | 2,58 | 2,62 | -10,27% | - |
| 15.08.2025 | 2,97 | 3,03 | 2,87 | 2,92 | -0,68% | - |
| 14.08.2025 | 2,89 | 3,02 | 2,88 | 2,94 | 0,68% | - |
| 13.08.2025 | 3,02 | 3,05 | 2,92 | 2,92 | -4,89% | - |
| 12.08.2025 | 2,97 | 3,14 | 2,96 | 3,07 | 2,68% | - |
| 11.08.2025 | 2,87 | 3,08 | 2,85 | 2,99 | 3,82% | - |
| 08.08.2025 | 2,97 | 3,07 | 2,84 | 2,88 | -4,00% | - |
| 07.08.2025 | 3,02 | 3,04 | 2,95 | 3,00 | -0,99% | - |
| 06.08.2025 | 3,29 | 3,39 | 2,98 | 3,03 | -8,18% | - |
| 05.08.2025 | 3,20 | 3,39 | 3,16 | 3,30 | 2,80% | - |
| 04.08.2025 | 3,30 | 3,37 | 3,20 | 3,21 | -2,73% | - |
| 01.08.2025 | 3,55 | 3,55 | 3,29 | 3,30 | -6,78% | - |
| 31.07.2025 | 3,59 | 3,70 | 3,54 | 3,54 | -1,12% | - |
| 30.07.2025 | 3,67 | 3,72 | 3,54 | 3,58 | -2,19% | - |
| 29.07.2025 | 3,72 | 3,76 | 3,64 | 3,66 | -1,35% | - |
| 28.07.2025 | 3,66 | 3,87 | 3,58 | 3,71 | 1,09% | - |
| 25.07.2025 | 3,97 | 4,07 | 3,58 | 3,67 | -7,79% | - |
| 24.07.2025 | 4,05 | 4,12 | 3,93 | 3,98 | -1,49% | - |
| 23.07.2025 | 4,03 | 4,15 | 4,02 | 4,04 | 0,25% | - |
| 22.07.2025 | 4,05 | 4,16 | 4,01 | 4,03 | -0,25% | - |
| 21.07.2025 | 3,82 | 4,09 | 3,76 | 4,04 | 6,04% | - |
| 18.07.2025 | 3,79 | 3,84 | 3,75 | 3,81 | 0,26% | - |
| 17.07.2025 | 3,79 | 3,87 | 3,69 | 3,80 | 0,26% | - |
| 16.07.2025 | 3,71 | 3,86 | 3,63 | 3,79 | 2,43% | - |
| 15.07.2025 | 3,61 | 3,82 | 3,53 | 3,70 | 2,21% | - |
| 14.07.2025 | 3,28 | 3,73 | 3,24 | 3,62 | 10,03% | - |
| 11.07.2025 | 3,38 | 3,41 | 3,20 | 3,29 | -2,66% | - |
| 10.07.2025 | 3,48 | 3,52 | 3,35 | 3,38 | -2,87% | - |
| 09.07.2025 | 3,47 | 3,52 | 3,42 | 3,48 | 0,58% | - |
| 08.07.2025 | 3,53 | 3,56 | 3,46 | 3,46 | -2,54% | - |
| 07.07.2025 | 3,33 | 3,66 | 3,33 | 3,55 | 6,29% | - |
| 04.07.2025 | 3,36 | 3,36 | 3,34 | 3,34 | -1,18% | - |
| 03.07.2025 | 3,39 | 3,44 | 3,35 | 3,38 | 0,00% | - |
| 02.07.2025 | 3,36 | 3,49 | 3,33 | 3,38 | 0,60% | - |
| 01.07.2025 | 3,40 | 3,50 | 3,31 | 3,36 | -1,47% | - |
| 30.06.2025 | 3,42 | 3,54 | 3,33 | 3,41 | -0,58% | - |
| 27.06.2025 | 3,37 | 3,43 | 3,21 | 3,43 | 1,48% | - |
| 26.06.2025 | 3,46 | 3,68 | 3,31 | 3,38 | -2,59% | - |
| 25.06.2025 | 3,46 | 3,53 | 3,35 | 3,47 | 0,29% | - |
| 24.06.2025 | 3,46 | 3,62 | 3,44 | 3,46 | -0,29% | - |
| 23.06.2025 | 3,45 | 3,67 | 3,37 | 3,47 | 0,58% | - |
| 20.06.2025 | 3,38 | 3,78 | 3,35 | 3,45 | 2,07% | - |
| 19.06.2025 | 3,44 | 3,44 | 3,37 | 3,38 | -2,03% | - |
| 18.06.2025 | 3,34 | 3,57 | 3,23 | 3,45 | 3,29% | - |
| 17.06.2025 | 3,18 | 3,40 | 2,81 | 3,34 | 4,70% | - |
| 16.06.2025 | 2,39 | 3,23 | 2,28 | 3,19 | 32,37% | - |
| 13.06.2025 | 3,15 | 3,15 | 2,33 | 2,41 | 0,84% | - |
| 12.06.2025 | 2,35 | 2,46 | 2,30 | 2,39 | 1,70% | - |
| 11.06.2025 | 2,32 | 2,43 | 2,27 | 2,35 | 1,29% | - |
| 10.06.2025 | 2,35 | 2,46 | 2,25 | 2,32 | -1,28% | - |
| 09.06.2025 | 2,30 | 2,44 | 2,23 | 2,35 | 2,17% | - |
| 06.06.2025 | 2,27 | 2,42 | 2,23 | 2,30 | 1,32% | - |
| 05.06.2025 | 2,12 | 2,42 | 2,12 | 2,27 | 7,08% | - |
| 04.06.2025 | 2,12 | 2,17 | 2,08 | 2,12 | 0,00% | - |
| 03.06.2025 | 2,12 | 2,18 | 2,07 | 2,12 | 0,00% | - |
| 02.06.2025 | 2,06 | 2,15 | 2,05 | 2,12 | 3,16% | - |
| 30.05.2025 | 2,14 | 2,19 | 2,06 | 2,06 | -3,97% | - |
| 29.05.2025 | 2,18 | 2,19 | 2,13 | 2,14 | -1,38% | - |