2,730€
3,80%
Echtzeit-Aktienkurs Zedge Inc.
Bid:
Ask:
Aktienkurse zur Zedge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 2,15 | 2,21 | 2,15 | 2,17 | 0,93% | - |
| 27.05.2025 | 2,17 | 2,20 | 2,10 | 2,15 | -0,92% | - |
| 26.05.2025 | 2,14 | 2,17 | 2,14 | 2,17 | 1,40% | - |
| 23.05.2025 | 2,05 | 2,14 | 2,03 | 2,14 | 4,39% | - |
| 22.05.2025 | 1,94 | 2,10 | 1,88 | 2,05 | 5,67% | - |
| 21.05.2025 | 2,07 | 2,11 | 1,88 | 1,94 | -6,05% | 110,00 |
| 20.05.2025 | 2,05 | 2,12 | 2,02 | 2,07 | 0,73% | - |
| 19.05.2025 | 2,09 | 2,13 | 2,01 | 2,05 | -2,38% | - |
| 16.05.2025 | 2,09 | 2,15 | 2,06 | 2,10 | 0,96% | - |
| 15.05.2025 | 2,11 | 2,19 | 2,05 | 2,08 | -0,95% | - |
| 14.05.2025 | 2,10 | 2,20 | 2,09 | 2,10 | 0,00% | - |
| 13.05.2025 | 2,14 | 2,28 | 2,07 | 2,10 | -1,87% | - |
| 12.05.2025 | 2,08 | 2,21 | 2,07 | 2,14 | 3,38% | - |
| 09.05.2025 | 2,09 | 2,15 | 2,06 | 2,07 | -0,96% | - |
| 08.05.2025 | 2,06 | 2,16 | 2,05 | 2,09 | 1,70% | - |
| 07.05.2025 | 2,06 | 2,14 | 2,03 | 2,06 | 0,00% | - |
| 06.05.2025 | 2,11 | 2,26 | 2,06 | 2,06 | -2,61% | - |
| 05.05.2025 | 2,16 | 2,16 | 2,06 | 2,11 | -2,31% | - |
| 02.05.2025 | 2,15 | 2,23 | 2,15 | 2,16 | 0,47% | - |
| 30.04.2025 | 2,23 | 2,23 | 2,04 | 2,15 | -3,59% | - |
| 29.04.2025 | 2,22 | 2,29 | 2,15 | 2,23 | 0,90% | - |
| 28.04.2025 | 2,21 | 2,34 | 2,10 | 2,21 | 3,27% | - |
| 25.04.2025 | 2,01 | 2,22 | 1,92 | 2,14 | 7,00% | - |
| 24.04.2025 | 1,92 | 2,05 | 1,80 | 2,00 | 4,17% | - |
| 23.04.2025 | 1,77 | 1,96 | 1,74 | 1,92 | 8,47% | - |
| 22.04.2025 | 1,86 | 1,90 | 1,73 | 1,77 | -4,58% | - |
| 17.04.2025 | 1,88 | 1,95 | 1,83 | 1,86 | -1,07% | - |
| 16.04.2025 | 1,84 | 1,99 | 1,83 | 1,88 | 1,63% | 6.600,00 |
| 15.04.2025 | 1,70 | 1,85 | 1,69 | 1,85 | 8,53% | - |
| 14.04.2025 | 1,71 | 1,74 | 1,66 | 1,70 | -0,58% | - |
| 11.04.2025 | 1,67 | 1,74 | 1,60 | 1,71 | 2,70% | 8.200,00 |
| 10.04.2025 | 1,82 | 1,83 | 1,62 | 1,67 | -8,52% | 650,00 |
| 09.04.2025 | 1,69 | 1,85 | 1,63 | 1,82 | 7,69% | - |
| 08.04.2025 | 1,77 | 1,90 | 1,66 | 1,69 | -2,03% | - |
| 07.04.2025 | 2,00 | 2,00 | 1,65 | 1,73 | -13,32% | - |
| 04.04.2025 | 2,07 | 2,11 | 1,90 | 1,99 | -3,86% | - |
| 03.04.2025 | 2,13 | 2,13 | 1,95 | 2,07 | -2,82% | - |
| 02.04.2025 | 2,14 | 2,20 | 2,11 | 2,13 | -0,47% | - |