1,780$
4,09%
Echtzeit-Aktienkurs ParaZero Technologies Ltd
Bid:
Ask:
Aktienkurse zur ParaZero Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,72 | 1,77 | 1,71 | 1,77 | 3,51% | 22.061,00 |
| 14.10.2025 | 1,72 | 1,76 | 1,67 | 1,71 | -4,47% | 1.060.594,00 |
| 13.10.2025 | 1,71 | 1,80 | 1,70 | 1,79 | 8,48% | 753.025,00 |
| 10.10.2025 | 1,72 | 1,82 | 1,63 | 1,65 | -1,20% | 1.554.435,00 |
| 09.10.2025 | 1,75 | 1,80 | 1,66 | 1,67 | -5,11% | 933.838,00 |
| 08.10.2025 | 1,76 | 1,78 | 1,71 | 1,76 | 1,73% | 735.904,00 |
| 07.10.2025 | 1,89 | 1,89 | 1,70 | 1,73 | -7,98% | 1.649.155,00 |
| 06.10.2025 | 1,81 | 1,90 | 1,79 | 1,88 | 8,67% | 1.741.548,00 |
| 03.10.2025 | 1,71 | 1,77 | 1,70 | 1,73 | 1,76% | 210.318,00 |
| 02.10.2025 | 1,70 | 1,71 | 1,65 | 1,70 | 2,41% | 896.934,00 |
| 01.10.2025 | 1,59 | 1,67 | 1,57 | 1,66 | 5,06% | 599.539,00 |
| 30.09.2025 | 1,56 | 1,59 | 1,53 | 1,58 | 6,04% | 476.608,00 |
| 29.09.2025 | 1,61 | 1,66 | 1,48 | 1,49 | -6,29% | 972.063,00 |
| 26.09.2025 | 1,59 | 1,61 | 1,55 | 1,59 | 0,00% | 340.643,00 |
| 25.09.2025 | 1,55 | 1,63 | 1,54 | 1,59 | -2,45% | 797.282,00 |
| 24.09.2025 | 1,75 | 1,76 | 1,63 | 1,63 | -6,86% | 742.379,00 |
| 23.09.2025 | 1,81 | 1,82 | 1,63 | 1,75 | -3,85% | 1.606.073,00 |
| 22.09.2025 | 1,75 | 1,82 | 1,65 | 1,82 | 5,81% | 1.328.303,00 |
| 19.09.2025 | 1,66 | 1,72 | 1,64 | 1,72 | 6,17% | 1.520.987,00 |
| 18.09.2025 | 1,55 | 1,64 | 1,55 | 1,62 | 8,00% | 1.446.450,00 |
| 17.09.2025 | 1,43 | 1,51 | 1,41 | 1,50 | 5,63% | 597.137,00 |
| 16.09.2025 | 1,46 | 1,47 | 1,40 | 1,42 | -2,74% | 664.976,00 |
| 15.09.2025 | 1,53 | 1,58 | 1,45 | 1,46 | -1,35% | 4.904.122,00 |
| 12.09.2025 | 1,40 | 1,48 | 1,37 | 1,48 | 8,03% | 763.494,00 |
| 11.09.2025 | 1,30 | 1,39 | 1,29 | 1,37 | 7,87% | 2.156.056,00 |
| 10.09.2025 | 1,32 | 1,33 | 1,25 | 1,27 | -3,05% | 653.638,00 |
| 09.09.2025 | 1,35 | 1,36 | 1,30 | 1,31 | -2,24% | 481.791,00 |
| 08.09.2025 | 1,35 | 1,36 | 1,31 | 1,34 | 1,52% | 225.566,00 |
| 05.09.2025 | 1,37 | 1,40 | 1,29 | 1,32 | -2,22% | 444.012,00 |
| 04.09.2025 | 1,30 | 1,37 | 1,28 | 1,35 | 4,65% | 691.023,00 |
| 03.09.2025 | 1,36 | 1,37 | 1,28 | 1,29 | -5,15% | 492.114,00 |
| 02.09.2025 | 1,38 | 1,43 | 1,36 | 1,36 | -3,55% | 446.268,00 |
| 29.08.2025 | 1,38 | 1,42 | 1,36 | 1,41 | 0,71% | 227.638,00 |
| 28.08.2025 | 1,38 | 1,43 | 1,36 | 1,40 | 3,70% | 222.372,00 |
| 27.08.2025 | 1,45 | 1,46 | 1,35 | 1,35 | -6,90% | 538.415,00 |
| 26.08.2025 | 1,45 | 1,49 | 1,42 | 1,45 | -0,68% | 338.942,00 |
| 25.08.2025 | 1,47 | 1,47 | 1,39 | 1,46 | 2,10% | 562.315,00 |
| 22.08.2025 | 1,42 | 1,46 | 1,38 | 1,43 | 2,14% | 581.902,00 |
| 21.08.2025 | 1,36 | 1,42 | 1,36 | 1,40 | 4,48% | 410.351,00 |
| 20.08.2025 | 1,24 | 1,35 | 1,23 | 1,34 | 6,35% | 764.961,00 |
| 19.08.2025 | 1,46 | 1,46 | 1,26 | 1,26 | -13,70% | 1.719.069,00 |
| 18.08.2025 | 1,51 | 1,53 | 1,44 | 1,46 | -4,58% | 1.001.886,00 |
| 15.08.2025 | 1,58 | 1,59 | 1,52 | 1,53 | -3,77% | 531.621,00 |
| 14.08.2025 | 1,59 | 1,67 | 1,56 | 1,59 | 0,00% | 584.099,00 |
| 13.08.2025 | 1,56 | 1,59 | 1,54 | 1,59 | 3,92% | 487.181,00 |
| 12.08.2025 | 1,54 | 1,56 | 1,51 | 1,53 | 1,32% | 373.204,00 |
| 11.08.2025 | 1,54 | 1,58 | 1,50 | 1,51 | 1,34% | 513.270,00 |
| 08.08.2025 | 1,56 | 1,57 | 1,47 | 1,49 | -3,25% | 718.697,00 |
| 07.08.2025 | 1,57 | 1,58 | 1,53 | 1,54 | 0,65% | 526.764,00 |
| 06.08.2025 | 1,61 | 1,62 | 1,52 | 1,53 | -3,16% | 784.802,00 |
| 05.08.2025 | 1,65 | 1,73 | 1,56 | 1,58 | -1,25% | 1.585.127,00 |
| 04.08.2025 | 1,52 | 1,63 | 1,50 | 1,60 | 1,27% | 1.823.384,00 |
| 01.08.2025 | 1,69 | 1,69 | 1,54 | 1,58 | -13,19% | 2.139.526,00 |
| 31.07.2025 | 1,89 | 1,90 | 1,77 | 1,82 | -2,67% | 553.561,00 |
| 30.07.2025 | 1,80 | 1,91 | 1,80 | 1,87 | 6,25% | 892.368,00 |
| 29.07.2025 | 1,84 | 1,89 | 1,73 | 1,76 | -2,22% | 1.267.885,00 |
| 28.07.2025 | 1,95 | 1,98 | 1,77 | 1,80 | -7,69% | 1.383.886,00 |
| 25.07.2025 | 1,97 | 1,98 | 1,92 | 1,95 | -1,02% | 503.077,00 |
| 24.07.2025 | 2,02 | 2,04 | 1,90 | 1,97 | -2,48% | 843.296,00 |
| 23.07.2025 | 1,90 | 2,02 | 1,90 | 2,02 | 6,32% | 775.311,00 |
| 22.07.2025 | 1,98 | 1,99 | 1,86 | 1,90 | -4,52% | 1.392.802,00 |
| 21.07.2025 | 2,12 | 2,15 | 1,96 | 1,99 | 3,11% | 2.879.038,00 |
| 18.07.2025 | 1,92 | 2,05 | 1,85 | 1,93 | 2,12% | 1.896.421,00 |
| 17.07.2025 | 1,86 | 2,00 | 1,84 | 1,89 | 2,16% | 2.593.923,00 |
| 16.07.2025 | 1,75 | 1,85 | 1,69 | 1,85 | 10,12% | 2.919.764,00 |
| 15.07.2025 | 1,69 | 1,76 | 1,65 | 1,68 | 6,33% | 2.330.521,00 |
| 14.07.2025 | 1,62 | 1,62 | 1,52 | 1,58 | -1,86% | 2.108.774,00 |
| 11.07.2025 | 1,80 | 1,80 | 1,61 | 1,61 | -5,29% | 2.403.636,00 |
| 10.07.2025 | 1,57 | 1,70 | 1,55 | 1,70 | 16,44% | 2.646.090,00 |
| 09.07.2025 | 1,48 | 1,51 | 1,44 | 1,46 | -1,35% | 956.100,00 |
| 08.07.2025 | 1,43 | 1,49 | 1,37 | 1,48 | 4,96% | 1.380.009,00 |
| 07.07.2025 | 1,47 | 1,52 | 1,40 | 1,41 | 6,02% | 6.019.350,00 |
| 03.07.2025 | 1,36 | 1,40 | 1,31 | 1,33 | 0,76% | 986.028,00 |
| 02.07.2025 | 1,27 | 1,34 | 1,25 | 1,32 | 7,32% | 953.406,00 |
| 01.07.2025 | 1,27 | 1,29 | 1,21 | 1,23 | -0,81% | 676.221,00 |
| 30.06.2025 | 1,14 | 1,27 | 1,14 | 1,24 | 10,71% | 1.196.922,00 |
| 27.06.2025 | 1,22 | 1,23 | 1,12 | 1,12 | -5,88% | 537.969,00 |
| 26.06.2025 | 1,18 | 1,21 | 1,14 | 1,19 | 3,48% | 808.280,00 |
| 25.06.2025 | 1,17 | 1,19 | 1,14 | 1,15 | 2,68% | 621.326,00 |
| 24.06.2025 | 1,12 | 1,14 | 1,07 | 1,12 | -5,08% | 1.054.197,00 |
| 23.06.2025 | 1,29 | 1,29 | 1,16 | 1,18 | -8,53% | 1.168.071,00 |
| 20.06.2025 | 1,18 | 1,30 | 1,16 | 1,29 | 12,17% | 1.552.954,00 |
| 18.06.2025 | 1,10 | 1,17 | 1,10 | 1,15 | 4,55% | 937.189,00 |
| 17.06.2025 | 1,23 | 1,23 | 1,10 | 1,10 | -10,57% | 2.276.942,00 |
| 16.06.2025 | 1,28 | 1,30 | 1,20 | 1,23 | -12,14% | 3.455.491,00 |
| 13.06.2025 | 1,38 | 1,40 | 1,24 | 1,40 | 19,66% | 10.145.466,00 |
| 12.06.2025 | 1,15 | 1,20 | 1,12 | 1,17 | 2,63% | 1.289.706,00 |
| 11.06.2025 | 1,17 | 1,17 | 1,10 | 1,14 | -3,39% | 672.405,00 |
| 10.06.2025 | 1,19 | 1,22 | 1,14 | 1,18 | 3,51% | 826.605,00 |
| 09.06.2025 | 1,17 | 1,22 | 1,08 | 1,14 | 3,64% | 2.320.351,00 |
| 06.06.2025 | 0,99 | 1,11 | 0,97 | 1,10 | 14,58% | 1.524.726,00 |
| 05.06.2025 | 0,99 | 1,00 | 0,94 | 0,96 | -0,80% | 434.314,00 |
| 04.06.2025 | 0,97 | 1,05 | 0,94 | 0,97 | -1,32% | 729.100,00 |
| 03.06.2025 | 0,88 | 1,01 | 0,88 | 0,98 | 7,62% | 708.439,00 |
| 02.06.2025 | 0,90 | 0,92 | 0,87 | 0,91 | 5,82% | 374.619,00 |
| 30.05.2025 | 0,94 | 0,94 | 0,85 | 0,86 | -6,39% | 486.425,00 |
| 29.05.2025 | 0,91 | 0,93 | 0,89 | 0,92 | 3,52% | 482.747,00 |
| 28.05.2025 | 0,90 | 0,90 | 0,87 | 0,89 | 0,78% | 251.667,00 |
| 27.05.2025 | 0,88 | 0,90 | 0,87 | 0,88 | 0,16% | 223.772,00 |
| 23.05.2025 | 0,87 | 0,90 | 0,87 | 0,88 | -0,73% | 175.970,00 |