1,380$
-6,76%
Echtzeit-Aktienkurs Zeo Energy Corp
Bid:
Ask:
Aktienkurse zur Zeo Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,46 | 1,46 | 1,28 | 1,38 | -7,38% | 31.608,00 |
| 06.11.2025 | 1,54 | 1,61 | 1,47 | 1,49 | -4,49% | 45.210,00 |
| 05.11.2025 | 1,53 | 1,62 | 1,50 | 1,56 | 4,00% | 12.656,00 |
| 04.11.2025 | 1,61 | 1,61 | 1,42 | 1,50 | -9,09% | 138.097,00 |
| 03.11.2025 | 1,70 | 1,74 | 1,61 | 1,65 | -5,71% | 24.888,00 |
| 31.10.2025 | 1,73 | 1,78 | 1,61 | 1,75 | 1,16% | 70.789,00 |
| 30.10.2025 | 1,65 | 1,78 | 1,65 | 1,73 | 4,85% | 64.823,00 |
| 29.10.2025 | 1,91 | 1,94 | 1,63 | 1,65 | -16,24% | 800.920,00 |
| 28.10.2025 | 1,97 | 2,06 | 1,96 | 1,97 | -1,01% | 127.392,00 |
| 27.10.2025 | 2,00 | 2,06 | 1,92 | 1,99 | 1,53% | 109.896,00 |
| 24.10.2025 | 1,92 | 2,03 | 1,83 | 1,96 | 3,16% | 99.208,00 |
| 23.10.2025 | 1,80 | 1,96 | 1,80 | 1,90 | 5,56% | 132.076,00 |
| 22.10.2025 | 1,88 | 1,98 | 1,59 | 1,80 | -1,10% | 532.544,00 |
| 21.10.2025 | 1,73 | 1,94 | 1,70 | 1,82 | 6,43% | 475.932,00 |
| 20.10.2025 | 1,56 | 1,74 | 1,53 | 1,71 | 9,27% | 215.549,00 |
| 17.10.2025 | 1,51 | 1,57 | 1,50 | 1,57 | 0,32% | 202.247,00 |
| 16.10.2025 | 1,66 | 1,69 | 1,48 | 1,56 | -3,70% | 226.949,00 |
| 15.10.2025 | 1,45 | 1,69 | 1,44 | 1,62 | 12,50% | 1.165.052,00 |
| 14.10.2025 | 1,42 | 1,49 | 1,33 | 1,44 | 1,41% | 187.274,00 |
| 13.10.2025 | 1,34 | 1,44 | 1,32 | 1,42 | 9,23% | 294.919,00 |
| 10.10.2025 | 1,41 | 1,93 | 1,29 | 1,30 | -5,11% | 5.126.517,00 |
| 09.10.2025 | 1,39 | 1,43 | 1,35 | 1,37 | 1,48% | 80.915,00 |
| 08.10.2025 | 1,30 | 1,41 | 1,29 | 1,35 | 0,75% | 82.787,00 |
| 07.10.2025 | 1,28 | 1,36 | 1,27 | 1,34 | 2,29% | 125.492,00 |
| 06.10.2025 | 1,32 | 1,37 | 1,26 | 1,31 | 2,34% | 139.966,00 |
| 03.10.2025 | 1,37 | 1,41 | 1,28 | 1,28 | -5,19% | 31.313,00 |
| 02.10.2025 | 1,30 | 1,38 | 1,27 | 1,35 | 5,47% | 213.625,00 |
| 01.10.2025 | 1,34 | 1,35 | 1,25 | 1,28 | -5,19% | 187.181,00 |
| 30.09.2025 | 1,42 | 1,42 | 1,32 | 1,35 | -4,93% | 122.445,00 |
| 29.09.2025 | 1,40 | 1,50 | 1,39 | 1,42 | 2,90% | 220.312,00 |
| 26.09.2025 | 1,35 | 1,41 | 1,32 | 1,38 | 2,99% | 225.166,00 |
| 25.09.2025 | 1,33 | 1,36 | 1,28 | 1,34 | -2,19% | 240.948,00 |
| 24.09.2025 | 1,27 | 1,41 | 1,25 | 1,37 | 12,30% | 704.636,00 |
| 23.09.2025 | 1,19 | 1,29 | 1,17 | 1,22 | 4,27% | 332.307,00 |
| 22.09.2025 | 1,21 | 1,27 | 1,15 | 1,17 | -3,31% | 540.963,00 |
| 19.09.2025 | 1,06 | 1,45 | 1,05 | 1,21 | 27,33% | 6.333.355,00 |
| 18.09.2025 | 1,08 | 1,16 | 0,95 | 0,95 | -15,90% | 503.315,00 |
| 17.09.2025 | 1,15 | 1,21 | 1,13 | 1,13 | -4,24% | 140.712,00 |
| 16.09.2025 | 1,25 | 1,30 | 1,11 | 1,18 | -4,84% | 263.737,00 |
| 15.09.2025 | 1,32 | 1,32 | 1,21 | 1,24 | -4,62% | 114.964,00 |
| 12.09.2025 | 1,28 | 1,35 | 1,24 | 1,30 | 1,56% | 139.179,00 |
| 11.09.2025 | 1,21 | 1,34 | 1,20 | 1,28 | 7,56% | 145.023,00 |
| 10.09.2025 | 1,28 | 1,35 | 1,18 | 1,19 | -9,16% | 149.364,00 |
| 09.09.2025 | 1,43 | 1,43 | 1,25 | 1,31 | -2,53% | 153.040,00 |
| 08.09.2025 | 1,34 | 1,40 | 1,34 | 1,34 | 0,30% | 98.106,00 |
| 05.09.2025 | 1,50 | 1,57 | 1,30 | 1,34 | -14,65% | 180.629,00 |
| 04.09.2025 | 1,59 | 1,64 | 1,52 | 1,57 | -0,95% | 34.334,00 |
| 03.09.2025 | 1,59 | 1,65 | 1,51 | 1,59 | 0,32% | 107.983,00 |
| 02.09.2025 | 1,69 | 1,72 | 1,51 | 1,58 | -4,24% | 128.654,00 |
| 29.08.2025 | 1,57 | 1,66 | 1,56 | 1,65 | 2,48% | 27.964,00 |
| 28.08.2025 | 1,74 | 1,74 | 1,56 | 1,61 | -6,94% | 180.420,00 |
| 27.08.2025 | 1,76 | 1,83 | 1,72 | 1,73 | -1,42% | 56.030,00 |
| 26.08.2025 | 1,95 | 1,97 | 1,60 | 1,76 | -8,83% | 197.734,00 |
| 25.08.2025 | 2,14 | 2,14 | 1,88 | 1,93 | -8,77% | 146.501,00 |
| 22.08.2025 | 1,98 | 2,16 | 1,98 | 2,11 | 8,21% | 17.776,00 |
| 21.08.2025 | 2,05 | 2,06 | 1,91 | 1,95 | -6,70% | 30.696,00 |
| 20.08.2025 | 2,21 | 2,21 | 2,05 | 2,09 | -0,95% | 46.524,00 |
| 19.08.2025 | 2,09 | 2,33 | 2,07 | 2,11 | 2,93% | 65.569,00 |
| 18.08.2025 | 2,11 | 2,24 | 2,03 | 2,05 | -9,69% | 29.076,00 |
| 15.08.2025 | 2,39 | 2,42 | 2,21 | 2,27 | -3,40% | 43.262,00 |
| 14.08.2025 | 2,25 | 2,39 | 2,18 | 2,35 | 3,07% | 66.252,00 |
| 13.08.2025 | 2,28 | 2,41 | 2,00 | 2,28 | -3,80% | 147.236,00 |
| 12.08.2025 | 2,43 | 2,44 | 2,31 | 2,37 | -0,84% | 20.368,00 |
| 11.08.2025 | 2,53 | 2,53 | 2,31 | 2,39 | 3,02% | 10.954,00 |
| 08.08.2025 | 2,27 | 2,40 | 2,27 | 2,32 | -2,11% | 3.060,00 |
| 07.08.2025 | 2,42 | 2,47 | 2,37 | 2,37 | -2,87% | 4.533,00 |
| 06.08.2025 | 2,50 | 2,50 | 2,31 | 2,44 | -0,41% | 72.591,00 |
| 05.08.2025 | 2,33 | 2,50 | 2,31 | 2,45 | 2,08% | 19.739,00 |
| 04.08.2025 | 2,39 | 2,49 | 2,36 | 2,40 | -2,44% | 11.617,00 |
| 01.08.2025 | 2,50 | 2,50 | 2,39 | 2,46 | 1,44% | 11.851,00 |
| 31.07.2025 | 2,46 | 2,50 | 2,42 | 2,43 | -1,42% | 15.626,00 |
| 30.07.2025 | 2,50 | 2,56 | 2,45 | 2,46 | -3,15% | 11.609,00 |
| 29.07.2025 | 2,58 | 2,58 | 2,50 | 2,54 | -1,55% | 10.643,00 |
| 28.07.2025 | 2,50 | 2,74 | 2,50 | 2,58 | 0,39% | 31.879,00 |
| 25.07.2025 | 2,75 | 2,75 | 2,52 | 2,57 | -5,86% | 22.774,00 |
| 24.07.2025 | 2,47 | 2,75 | 2,46 | 2,73 | 7,91% | 46.491,00 |
| 23.07.2025 | 2,42 | 2,53 | 2,41 | 2,53 | 4,55% | 131.127,00 |
| 22.07.2025 | 2,45 | 2,55 | 2,42 | 2,42 | 0,00% | 40.757,00 |
| 21.07.2025 | 2,52 | 2,57 | 2,39 | 2,42 | -2,81% | 49.850,00 |
| 18.07.2025 | 2,62 | 2,62 | 2,39 | 2,49 | -3,49% | 27.585,00 |
| 17.07.2025 | 2,44 | 2,60 | 2,33 | 2,58 | 7,50% | 73.064,00 |
| 16.07.2025 | 2,24 | 2,47 | 2,24 | 2,40 | 7,62% | 23.332,00 |
| 15.07.2025 | 2,16 | 2,30 | 2,16 | 2,23 | -6,30% | 93.451,00 |
| 14.07.2025 | 2,47 | 2,51 | 2,38 | 2,38 | -5,56% | 15.333,00 |
| 11.07.2025 | 2,47 | 2,62 | 2,47 | 2,52 | -3,08% | 68.808,00 |
| 10.07.2025 | 2,62 | 2,80 | 2,59 | 2,60 | -3,53% | 227.521,00 |
| 09.07.2025 | 2,67 | 2,75 | 2,67 | 2,70 | -0,92% | 84.144,00 |
| 08.07.2025 | 2,73 | 2,84 | 2,70 | 2,72 | -2,51% | 46.693,00 |
| 07.07.2025 | 2,74 | 2,80 | 2,66 | 2,79 | 0,00% | 39.092,00 |
| 03.07.2025 | 2,70 | 2,82 | 2,69 | 2,79 | 2,95% | 11.838,00 |
| 02.07.2025 | 2,78 | 2,83 | 2,63 | 2,71 | -2,87% | 18.265,00 |
| 01.07.2025 | 2,88 | 2,92 | 2,75 | 2,79 | -3,79% | 25.954,00 |
| 30.06.2025 | 2,96 | 3,00 | 2,75 | 2,90 | -3,97% | 33.183,00 |
| 27.06.2025 | 2,95 | 3,02 | 2,82 | 3,02 | 3,07% | 31.763,00 |
| 26.06.2025 | 3,12 | 3,25 | 2,77 | 2,93 | -7,86% | 52.541,00 |
| 25.06.2025 | 2,86 | 3,19 | 2,85 | 3,18 | 11,19% | 36.818,00 |
| 24.06.2025 | 3,06 | 3,48 | 2,80 | 2,86 | -5,30% | 63.115,00 |
| 23.06.2025 | 2,87 | 3,68 | 2,87 | 3,02 | 7,86% | 222.088,00 |
| 20.06.2025 | 2,90 | 2,98 | 2,28 | 2,80 | -9,09% | 316.245,00 |
| 18.06.2025 | 3,16 | 3,22 | 2,85 | 3,08 | -3,75% | 54.036,00 |