0,801$
7,09%
Echtzeit-Aktienkurs ParaZero Technologies Ltd
Bid:
Ask:
Aktienkurse zur ParaZero Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 0,73 | 0,83 | 0,71 | 0,81 | 7,70% | 402.053,00 |
| 01.04.2026 | 0,79 | 0,82 | 0,74 | 0,75 | -2,09% | 731.618,00 |
| 31.03.2026 | 0,69 | 0,80 | 0,68 | 0,77 | 11,42% | 1.078.540,00 |
| 30.03.2026 | 0,79 | 0,79 | 0,66 | 0,69 | -11,40% | 1.136.533,00 |
| 27.03.2026 | 0,80 | 0,81 | 0,73 | 0,78 | -5,26% | 1.056.010,00 |
| 26.03.2026 | 0,85 | 0,90 | 0,80 | 0,82 | -6,10% | 1.063.601,00 |
| 25.03.2026 | 0,85 | 0,89 | 0,77 | 0,88 | 8,40% | 1.127.229,00 |
| 24.03.2026 | 0,88 | 0,90 | 0,78 | 0,81 | -6,90% | 1.181.963,00 |
| 23.03.2026 | 0,88 | 1,03 | 0,77 | 0,87 | -18,69% | 2.461.707,00 |
| 20.03.2026 | 1,13 | 1,16 | 1,02 | 1,07 | -6,14% | 905.084,00 |
| 19.03.2026 | 1,09 | 1,15 | 1,07 | 1,14 | 0,88% | 492.823,00 |
| 18.03.2026 | 1,15 | 1,17 | 1,09 | 1,13 | -3,42% | 680.584,00 |
| 17.03.2026 | 1,16 | 1,21 | 1,15 | 1,17 | -0,85% | 505.701,00 |
| 16.03.2026 | 1,16 | 1,21 | 1,13 | 1,18 | -0,84% | 888.852,00 |
| 13.03.2026 | 1,28 | 1,30 | 1,16 | 1,19 | 2,59% | 15.467.521,00 |
| 12.03.2026 | 1,16 | 1,18 | 1,13 | 1,16 | -1,69% | 271.505,00 |
| 11.03.2026 | 1,19 | 1,21 | 1,16 | 1,18 | -0,84% | 308.174,00 |
| 10.03.2026 | 1,14 | 1,20 | 1,13 | 1,19 | 4,39% | 394.896,00 |
| 09.03.2026 | 1,24 | 1,26 | 1,09 | 1,14 | -10,94% | 876.062,00 |
| 06.03.2026 | 1,27 | 1,38 | 1,22 | 1,28 | 0,00% | 755.897,00 |
| 05.03.2026 | 1,25 | 1,35 | 1,23 | 1,28 | 1,59% | 852.431,00 |
| 04.03.2026 | 1,30 | 1,32 | 1,19 | 1,26 | -5,97% | 741.219,00 |
| 03.03.2026 | 1,30 | 1,39 | 1,26 | 1,34 | 2,29% | 1.340.790,00 |
| 02.03.2026 | 1,35 | 1,38 | 1,26 | 1,31 | 8,26% | 2.401.558,00 |
| 27.02.2026 | 1,16 | 1,25 | 1,14 | 1,21 | 1,68% | 535.942,00 |
| 26.02.2026 | 1,22 | 1,23 | 1,18 | 1,19 | -3,25% | 390.590,00 |
| 25.02.2026 | 1,19 | 1,23 | 1,15 | 1,23 | 2,50% | 427.753,00 |
| 24.02.2026 | 1,16 | 1,21 | 1,13 | 1,20 | 2,56% | 392.267,00 |
| 23.02.2026 | 1,20 | 1,20 | 1,12 | 1,17 | 0,00% | 415.079,00 |
| 20.02.2026 | 1,16 | 1,24 | 1,11 | 1,17 | 1,74% | 970.547,00 |
| 19.02.2026 | 1,08 | 1,15 | 1,04 | 1,15 | 5,50% | 597.443,00 |
| 18.02.2026 | 1,04 | 1,09 | 0,98 | 1,09 | 6,86% | 3.294.221,00 |
| 17.02.2026 | 1,03 | 1,05 | 0,98 | 1,02 | -2,86% | 567.117,00 |
| 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 | 1,11 | 1,13 | -6,61% | 1.556.605,00 |
| 29.01.2026 | 1,25 | 1,25 | 1,18 | 1,21 | -1,63% | 443.182,00 |
| 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 | -12,09% | 1.428.390,00 |
| 26.12.2025 | 0,95 | 0,96 | 0,87 | 0,90 | -13,92% | 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 |