2,800$
1,45%
Echtzeit-Aktienkurs Zeo Energy Corp
Bid:
Ask:
Aktienkurse zur Zeo Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2025 | 3,00 | 3,37 | 3,00 | 3,20 | 1,27% | 83.797,00 |
| 16.06.2025 | 3,44 | 3,52 | 3,06 | 3,16 | -7,06% | 154.790,00 |
| 13.06.2025 | 3,36 | 3,54 | 3,23 | 3,40 | 0,89% | 135.997,00 |
| 12.06.2025 | 3,25 | 3,40 | 3,08 | 3,37 | 4,33% | 89.184,00 |
| 11.06.2025 | 3,21 | 3,30 | 3,02 | 3,23 | 1,89% | 61.258,00 |
| 10.06.2025 | 3,19 | 3,33 | 3,00 | 3,17 | 0,96% | 125.822,00 |
| 09.06.2025 | 2,67 | 3,24 | 2,66 | 3,14 | 15,44% | 248.796,00 |
| 06.06.2025 | 2,78 | 2,88 | 2,65 | 2,72 | -2,16% | 51.468,00 |
| 05.06.2025 | 2,95 | 3,05 | 2,76 | 2,78 | -4,47% | 176.471,00 |
| 04.06.2025 | 2,62 | 2,97 | 2,52 | 2,91 | 2,46% | 313.417,00 |
| 03.06.2025 | 2,55 | 3,04 | 2,55 | 2,84 | 16,87% | 511.026,00 |
| 02.06.2025 | 2,95 | 3,00 | 2,25 | 2,43 | -21,36% | 643.623,00 |
| 30.05.2025 | 2,89 | 3,25 | 2,81 | 3,09 | -9,91% | 1.574.346,00 |
| 29.05.2025 | 2,85 | 3,47 | 2,63 | 3,43 | 117,09% | 104.813.214,00 |
| 28.05.2025 | 1,51 | 1,58 | 1,51 | 1,58 | 1,28% | 14.399,00 |
| 27.05.2025 | 1,60 | 1,60 | 1,51 | 1,56 | -1,89% | 28.590,00 |
| 23.05.2025 | 1,60 | 1,60 | 1,56 | 1,59 | 1,27% | 15.471,00 |
| 22.05.2025 | 1,60 | 1,64 | 1,57 | 1,57 | -1,88% | 15.968,00 |
| 21.05.2025 | 1,58 | 1,64 | 1,58 | 1,60 | -1,23% | 4.858,00 |
| 20.05.2025 | 1,63 | 1,63 | 1,58 | 1,62 | 1,89% | 4.687,00 |
| 19.05.2025 | 1,60 | 1,67 | 1,56 | 1,59 | 1,92% | 11.263,00 |
| 16.05.2025 | 1,58 | 1,62 | 1,51 | 1,56 | -0,64% | 21.322,00 |
| 15.05.2025 | 1,56 | 1,60 | 1,52 | 1,57 | -0,63% | 7.765,00 |
| 14.05.2025 | 1,54 | 1,64 | 1,54 | 1,58 | -1,25% | 10.578,00 |
| 13.05.2025 | 1,69 | 1,69 | 1,58 | 1,60 | 1,91% | 7.874,00 |
| 12.05.2025 | 1,59 | 1,64 | 1,54 | 1,57 | -5,99% | 20.934,00 |
| 09.05.2025 | 1,65 | 1,69 | 1,57 | 1,67 | 4,38% | 11.302,00 |
| 08.05.2025 | 1,63 | 1,63 | 1,60 | 1,60 | -3,03% | 8.332,00 |
| 07.05.2025 | 1,60 | 1,81 | 1,60 | 1,65 | 1,85% | 26.100,00 |
| 06.05.2025 | 1,62 | 1,71 | 1,61 | 1,62 | -5,26% | 12.767,00 |
| 05.05.2025 | 1,87 | 1,87 | 1,64 | 1,71 | -1,16% | 23.422,00 |
| 02.05.2025 | 1,57 | 1,79 | 1,57 | 1,73 | 4,22% | 36.550,00 |
| 01.05.2025 | 1,70 | 1,70 | 1,62 | 1,66 | 0,00% | 15.941,00 |
| 30.04.2025 | 1,70 | 1,70 | 1,56 | 1,66 | -0,60% | 39.467,00 |
| 29.04.2025 | 1,65 | 1,67 | 1,53 | 1,67 | 2,45% | 38.427,00 |
| 28.04.2025 | 1,63 | 1,69 | 1,60 | 1,63 | -4,12% | 31.885,00 |
| 25.04.2025 | 1,79 | 1,86 | 1,61 | 1,70 | -4,49% | 97.638,00 |
| 24.04.2025 | 1,64 | 1,83 | 1,43 | 1,78 | 14,84% | 110.950,00 |
| 23.04.2025 | 1,49 | 1,64 | 1,49 | 1,55 | 0,65% | 40.898,00 |
| 22.04.2025 | 1,54 | 1,77 | 1,49 | 1,54 | -0,65% | 87.866,00 |
| 21.04.2025 | 1,62 | 1,70 | 1,54 | 1,55 | -11,43% | 138.686,00 |
| 17.04.2025 | 2,00 | 2,06 | 1,64 | 1,75 | -17,45% | 361.896,00 |
| 16.04.2025 | 1,45 | 2,68 | 1,45 | 2,12 | 55,88% | 22.450.995,00 |
| 15.04.2025 | 1,26 | 1,52 | 1,26 | 1,36 | 3,03% | 4.707,00 |
| 14.04.2025 | 1,35 | 1,38 | 1,32 | 1,32 | -4,69% | 5.586,00 |
| 11.04.2025 | 1,26 | 1,58 | 1,20 | 1,39 | 9,92% | 167.397,00 |
| 10.04.2025 | 1,33 | 1,33 | 1,26 | 1,26 | -5,97% | 9.282,00 |
| 09.04.2025 | 1,39 | 1,40 | 1,34 | 1,34 | -3,60% | 5.407,00 |
| 08.04.2025 | 1,32 | 1,43 | 1,30 | 1,39 | -1,42% | 9.919,00 |
| 07.04.2025 | 1,39 | 1,45 | 1,31 | 1,41 | -8,44% | 13.181,00 |
| 04.04.2025 | 1,49 | 1,55 | 1,40 | 1,54 | -1,28% | 20.454,00 |
| 03.04.2025 | 1,51 | 1,56 | 1,51 | 1,56 | 2,63% | 11.234,00 |
| 02.04.2025 | 1,55 | 1,55 | 1,52 | 1,52 | 2,01% | 5.642,00 |
| 01.04.2025 | 1,51 | 1,59 | 1,49 | 1,49 | -1,32% | 6.091,00 |
| 31.03.2025 | 1,60 | 1,60 | 1,50 | 1,51 | -6,79% | 13.589,00 |
| 28.03.2025 | 1,62 | 1,65 | 1,61 | 1,62 | -0,36% | 3.926,00 |
| 27.03.2025 | 1,79 | 1,79 | 1,56 | 1,63 | -3,79% | 5.448,00 |
| 26.03.2025 | 1,71 | 1,76 | 1,68 | 1,69 | -3,98% | 5.715,00 |
| 25.03.2025 | 1,76 | 1,82 | 1,70 | 1,76 | 0,00% | 6.810,00 |
| 24.03.2025 | 1,72 | 1,76 | 1,68 | 1,76 | 1,73% | 8.167,00 |
| 21.03.2025 | 1,65 | 1,78 | 1,65 | 1,73 | 4,85% | 45.887,00 |
| 20.03.2025 | 1,65 | 1,71 | 1,59 | 1,65 | 0,61% | 15.205,00 |
| 19.03.2025 | 1,69 | 1,72 | 1,61 | 1,64 | -2,96% | 17.627,00 |
| 18.03.2025 | 1,64 | 1,75 | 1,64 | 1,69 | 3,05% | 7.948,00 |
| 17.03.2025 | 1,73 | 1,73 | 1,60 | 1,64 | 2,50% | 16.725,00 |
| 14.03.2025 | 1,63 | 1,67 | 1,59 | 1,60 | -1,84% | 7.634,00 |
| 13.03.2025 | 1,69 | 1,69 | 1,63 | 1,63 | -3,44% | 9.187,00 |
| 12.03.2025 | 1,56 | 1,71 | 1,56 | 1,69 | 4,20% | 20.707,00 |
| 11.03.2025 | 1,68 | 1,69 | 1,60 | 1,62 | 1,25% | 6.495,00 |
| 10.03.2025 | 1,53 | 1,69 | 1,53 | 1,60 | 0,00% | 10.131,00 |
| 07.03.2025 | 1,65 | 1,68 | 1,59 | 1,60 | -4,19% | 17.922,00 |
| 06.03.2025 | 1,73 | 1,73 | 1,67 | 1,67 | -5,11% | 11.262,00 |
| 05.03.2025 | 1,75 | 1,79 | 1,71 | 1,76 | -4,86% | 11.245,00 |
| 04.03.2025 | 1,85 | 1,85 | 1,75 | 1,85 | -0,54% | 15.244,00 |
| 03.03.2025 | 2,01 | 2,14 | 1,86 | 1,86 | -10,58% | 34.940,00 |
| 28.02.2025 | 2,05 | 2,10 | 2,00 | 2,08 | 1,46% | 19.653,00 |
| 27.02.2025 | 2,18 | 2,18 | 2,05 | 2,05 | -6,39% | 5.899,00 |
| 26.02.2025 | 2,07 | 2,23 | 2,07 | 2,19 | 2,34% | 5.467,00 |
| 25.02.2025 | 2,30 | 2,30 | 2,10 | 2,14 | -3,17% | 21.374,00 |
| 24.02.2025 | 2,24 | 2,26 | 2,12 | 2,21 | -1,78% | 19.703,00 |
| 21.02.2025 | 2,31 | 2,36 | 2,25 | 2,25 | 0,90% | 26.871,00 |
| 20.02.2025 | 2,14 | 2,30 | 2,14 | 2,23 | -3,04% | 17.876,00 |
| 19.02.2025 | 2,35 | 2,35 | 2,24 | 2,30 | 2,68% | 14.593,00 |
| 18.02.2025 | 2,16 | 2,36 | 2,15 | 2,24 | 3,70% | 36.699,00 |
| 14.02.2025 | 2,08 | 2,20 | 2,06 | 2,16 | 1,41% | 18.389,00 |
| 13.02.2025 | 2,20 | 2,25 | 2,04 | 2,13 | -3,62% | 94.486,00 |
| 12.02.2025 | 2,29 | 2,29 | 2,20 | 2,21 | -1,78% | 30.180,00 |
| 11.02.2025 | 2,28 | 2,35 | 2,22 | 2,25 | -1,32% | 42.846,00 |
| 10.02.2025 | 2,39 | 2,39 | 2,25 | 2,28 | -8,43% | 56.696,00 |