1,130$
-8,87%
Echtzeit-Aktienkurs ParaZero Technologies Ltd
Bid:
Ask:
Aktienkurse zur ParaZero Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,24 | 1,24 | 1,13 | 1,14 | -8,06% | 542.760,00 |
| 16.12.2025 | 1,26 | 1,28 | 1,22 | 1,24 | -3,88% | 307.606,00 |
| 15.12.2025 | 1,28 | 1,32 | 1,26 | 1,29 | 2,38% | 492.382,00 |
| 12.12.2025 | 1,30 | 1,32 | 1,25 | 1,26 | -3,82% | 286.643,00 |
| 11.12.2025 | 1,31 | 1,32 | 1,29 | 1,31 | -2,24% | 278.319,00 |
| 10.12.2025 | 1,33 | 1,35 | 1,30 | 1,34 | -0,74% | 216.179,00 |
| 09.12.2025 | 1,32 | 1,35 | 1,31 | 1,35 | 1,50% | 206.921,00 |
| 08.12.2025 | 1,39 | 1,40 | 1,30 | 1,33 | -2,92% | 325.614,00 |
| 05.12.2025 | 1,50 | 1,51 | 1,35 | 1,37 | -3,52% | 1.187.937,00 |
| 04.12.2025 | 1,33 | 1,44 | 1,32 | 1,42 | 5,97% | 561.543,00 |
| 03.12.2025 | 1,29 | 1,35 | 1,29 | 1,34 | 3,88% | 189.219,00 |
| 02.12.2025 | 1,31 | 1,33 | 1,28 | 1,29 | -4,44% | 457.910,00 |
| 01.12.2025 | 1,38 | 1,39 | 1,33 | 1,35 | -6,90% | 328.189,00 |
| 28.11.2025 | 1,43 | 1,46 | 1,40 | 1,45 | 2,11% | 192.394,00 |
| 26.11.2025 | 1,38 | 1,47 | 1,36 | 1,42 | 6,77% | 490.086,00 |
| 25.11.2025 | 1,33 | 1,35 | 1,29 | 1,33 | -2,21% | 340.147,00 |
| 24.11.2025 | 1,37 | 1,37 | 1,32 | 1,36 | -1,45% | 350.273,00 |
| 21.11.2025 | 1,32 | 1,38 | 1,28 | 1,38 | 2,99% | 347.477,00 |
| 20.11.2025 | 1,48 | 1,50 | 1,33 | 1,34 | -8,84% | 549.298,00 |
| 19.11.2025 | 1,43 | 1,49 | 1,39 | 1,47 | 2,80% | 661.401,00 |
| 18.11.2025 | 1,36 | 1,44 | 1,36 | 1,43 | 8,33% | 1.003.235,00 |
| 17.11.2025 | 1,33 | 1,39 | 1,28 | 1,32 | 6,45% | 870.678,00 |
| 14.11.2025 | 1,16 | 1,26 | 1,16 | 1,24 | -0,80% | 343.003,00 |
| 13.11.2025 | 1,31 | 1,31 | 1,22 | 1,25 | -4,58% | 326.908,00 |
| 12.11.2025 | 1,31 | 1,31 | 1,25 | 1,31 | 0,77% | 315.337,00 |
| 11.11.2025 | 1,43 | 1,43 | 1,28 | 1,30 | -6,47% | 579.379,00 |
| 10.11.2025 | 1,30 | 1,39 | 1,30 | 1,39 | 11,20% | 523.278,00 |
| 07.11.2025 | 1,17 | 1,27 | 1,11 | 1,25 | 1,63% | 610.602,00 |
| 06.11.2025 | 1,29 | 1,29 | 1,21 | 1,23 | -4,65% | 559.841,00 |
| 05.11.2025 | 1,34 | 1,35 | 1,28 | 1,29 | -1,53% | 352.032,00 |
| 04.11.2025 | 1,39 | 1,39 | 1,28 | 1,31 | -8,39% | 716.410,00 |
| 03.11.2025 | 1,47 | 1,50 | 1,41 | 1,43 | 2,88% | 784.122,00 |
| 31.10.2025 | 1,41 | 1,41 | 1,35 | 1,39 | 0,72% | 291.774,00 |
| 30.10.2025 | 1,41 | 1,44 | 1,35 | 1,38 | -4,83% | 524.101,00 |
| 29.10.2025 | 1,44 | 1,50 | 1,41 | 1,45 | 2,11% | 406.412,00 |
| 28.10.2025 | 1,49 | 1,51 | 1,42 | 1,42 | -3,40% | 454.787,00 |
| 27.10.2025 | 1,59 | 1,59 | 1,47 | 1,47 | -7,55% | 1.209.445,00 |
| 24.10.2025 | 1,68 | 1,73 | 1,58 | 1,59 | 3,25% | 5.312.111,00 |
| 23.10.2025 | 1,41 | 1,54 | 1,41 | 1,54 | 9,22% | 794.204,00 |
| 22.10.2025 | 1,50 | 1,59 | 1,35 | 1,41 | -4,73% | 3.838.156,00 |
| 21.10.2025 | 1,57 | 1,59 | 1,47 | 1,48 | -4,52% | 626.437,00 |
| 20.10.2025 | 1,59 | 1,60 | 1,53 | 1,55 | 1,31% | 472.748,00 |
| 17.10.2025 | 1,56 | 1,57 | 1,52 | 1,53 | -2,55% | 765.482,00 |
| 16.10.2025 | 1,69 | 1,71 | 1,57 | 1,57 | -3,68% | 749.051,00 |
| 15.10.2025 | 1,76 | 1,80 | 1,60 | 1,63 | -4,68% | 1.148.989,00 |
| 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 |