1,050$
0,48%
Echtzeit-Aktienkurs ParaZero Technologies Ltd.
Bid:
Ask:
Aktienkurse zur ParaZero Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,02 | 1,07 | 1,02 | 1,05 | 0,96% | 151.971,00 |
| 12.02.2026 | 1,02 | 1,05 | 1,00 | 1,04 | 2,97% | 144.509,00 |
| 11.02.2026 | 1,08 | 1,09 | 0,93 | 1,01 | -2,88% | 289.479,00 |
| 10.02.2026 | 1,07 | 1,12 | 1,03 | 1,04 | -3,70% | 312.581,00 |
| 09.02.2026 | 1,05 | 1,13 | 1,04 | 1,08 | 3,85% | 276.190,00 |
| 06.02.2026 | 0,94 | 1,07 | 0,92 | 1,04 | 13,10% | 458.972,00 |
| 05.02.2026 | 1,00 | 1,03 | 0,90 | 0,92 | -13,25% | 687.748,00 |
| 04.02.2026 | 1,14 | 1,17 | 1,00 | 1,06 | -8,62% | 737.145,00 |
| 03.02.2026 | 1,14 | 1,16 | 1,08 | 1,16 | 2,65% | 428.645,00 |
| 02.02.2026 | 1,10 | 1,18 | 1,10 | 1,13 | 0,00% | 387.905,00 |
| 30.01.2026 | 1,27 | 1,29 | 1,12 | 1,13 | -7,15% | 1.556.605,00 |
| 29.01.2026 | 1,25 | 1,25 | 1,18 | 1,22 | -1,06% | 424.568,00 |
| 28.01.2026 | 1,28 | 1,28 | 1,20 | 1,23 | -2,38% | 693.570,00 |
| 27.01.2026 | 1,27 | 1,32 | 1,25 | 1,26 | 5,00% | 1.245.705,00 |
| 26.01.2026 | 1,28 | 1,28 | 1,19 | 1,20 | -3,23% | 533.470,00 |
| 23.01.2026 | 1,33 | 1,34 | 1,24 | 1,24 | -6,77% | 538.472,00 |
| 22.01.2026 | 1,21 | 1,35 | 1,20 | 1,33 | 11,76% | 1.157.531,00 |
| 21.01.2026 | 1,25 | 1,26 | 1,15 | 1,19 | -4,03% | 823.216,00 |
| 20.01.2026 | 1,31 | 1,34 | 1,24 | 1,24 | -9,49% | 814.087,00 |
| 16.01.2026 | 1,41 | 1,41 | 1,32 | 1,37 | 1,48% | 616.552,00 |
| 15.01.2026 | 1,46 | 1,48 | 1,34 | 1,35 | -10,00% | 1.497.198,00 |
| 14.01.2026 | 1,34 | 1,52 | 1,27 | 1,50 | 8,70% | 1.532.929,00 |
| 13.01.2026 | 1,31 | 1,41 | 1,29 | 1,38 | 5,34% | 1.326.639,00 |
| 12.01.2026 | 1,27 | 1,31 | 1,21 | 1,31 | -5,07% | 2.495.385,00 |
| 09.01.2026 | 1,47 | 1,48 | 1,32 | 1,38 | -6,12% | 1.745.989,00 |
| 08.01.2026 | 1,24 | 1,49 | 1,18 | 1,47 | 22,50% | 4.650.183,00 |
| 07.01.2026 | 1,08 | 1,24 | 1,08 | 1,20 | 6,19% | 1.034.885,00 |
| 06.01.2026 | 1,20 | 1,20 | 1,09 | 1,13 | -9,60% | 2.042.206,00 |
| 05.01.2026 | 1,29 | 1,34 | 1,12 | 1,25 | 5,93% | 7.014.459,00 |
| 02.01.2026 | 0,93 | 1,32 | 0,87 | 1,18 | 44,79% | 21.280.895,00 |
| 31.12.2025 | 0,86 | 0,90 | 0,81 | 0,82 | -6,20% | 806.133,00 |
| 30.12.2025 | 0,81 | 0,88 | 0,81 | 0,87 | 10,41% | 882.124,00 |
| 29.12.2025 | 0,84 | 0,86 | 0,76 | 0,79 | -12,07% | 1.428.390,00 |
| 26.12.2025 | 0,95 | 0,96 | 0,87 | 0,90 | -13,94% | 1.567.450,00 |
| 24.12.2025 | 1,03 | 1,05 | 1,01 | 1,04 | -3,70% | 500.087,00 |
| 23.12.2025 | 1,17 | 1,17 | 1,06 | 1,08 | -8,47% | 990.318,00 |
| 22.12.2025 | 1,18 | 1,20 | 1,16 | 1,18 | 2,61% | 814.042,00 |
| 19.12.2025 | 1,17 | 1,18 | 1,13 | 1,15 | -0,86% | 633.695,00 |
| 18.12.2025 | 1,17 | 1,19 | 1,14 | 1,16 | 1,75% | 327.648,00 |
| 17.12.2025 | 1,24 | 1,24 | 1,13 | 1,14 | -8,06% | 604.598,00 |
| 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 |