0,972$
-4,71%
Echtzeit-Aktienkurs Zeo Energy Corp
Bid:
Ask:
Aktienkurse zur Zeo Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,99 | 1,07 | 0,97 | 0,98 | -2,97% | 26.973,00 |
| 12.02.2026 | 1,02 | 1,09 | 1,01 | 1,01 | 0,00% | 57.359,00 |
| 11.02.2026 | 1,05 | 1,05 | 0,98 | 1,01 | -2,88% | 77.309,00 |
| 10.02.2026 | 0,97 | 1,07 | 0,95 | 1,04 | 9,57% | 87.587,00 |
| 09.02.2026 | 0,93 | 0,97 | 0,93 | 0,95 | 1,63% | 14.352,00 |
| 06.02.2026 | 0,95 | 0,95 | 0,88 | 0,93 | 2,68% | 83.327,00 |
| 05.02.2026 | 0,89 | 0,95 | 0,89 | 0,91 | -2,47% | 49.984,00 |
| 04.02.2026 | 0,97 | 0,97 | 0,88 | 0,93 | 0,43% | 69.998,00 |
| 03.02.2026 | 1,00 | 1,00 | 0,92 | 0,93 | -6,86% | 33.839,00 |
| 02.02.2026 | 0,95 | 1,02 | 0,95 | 1,00 | 3,75% | 43.480,00 |
| 30.01.2026 | 0,97 | 0,99 | 0,92 | 0,96 | -0,94% | 143.608,00 |
| 29.01.2026 | 0,98 | 1,00 | 0,97 | 0,97 | -5,82% | 99.517,00 |
| 28.01.2026 | 1,03 | 1,04 | 0,94 | 1,03 | -0,96% | 232.207,00 |
| 27.01.2026 | 1,04 | 1,04 | 1,01 | 1,04 | 1,96% | 350.493,00 |
| 26.01.2026 | 1,03 | 1,09 | 1,00 | 1,02 | -1,45% | 54.443,00 |
| 23.01.2026 | 1,06 | 1,07 | 1,02 | 1,04 | -2,36% | 20.571,00 |
| 22.01.2026 | 1,04 | 1,10 | 1,01 | 1,06 | 4,95% | 57.859,00 |
| 21.01.2026 | 1,01 | 1,04 | 0,98 | 1,01 | 1,00% | 57.866,00 |
| 20.01.2026 | 1,01 | 1,04 | 0,99 | 1,00 | -3,85% | 68.028,00 |
| 16.01.2026 | 1,00 | 1,04 | 0,98 | 1,04 | 4,00% | 74.189,00 |
| 15.01.2026 | 1,01 | 1,03 | 0,99 | 1,00 | 0,00% | 239.204,00 |
| 14.01.2026 | 1,05 | 1,06 | 0,98 | 1,00 | -2,91% | 132.402,00 |
| 13.01.2026 | 1,05 | 1,08 | 1,02 | 1,03 | -1,90% | 32.203,00 |
| 12.01.2026 | 1,05 | 1,08 | 1,05 | 1,05 | -1,87% | 29.282,00 |
| 09.01.2026 | 1,04 | 1,15 | 1,04 | 1,07 | 2,88% | 233.463,00 |
| 08.01.2026 | 1,05 | 1,10 | 1,01 | 1,04 | 0,00% | 152.129,00 |
| 07.01.2026 | 1,10 | 1,10 | 1,03 | 1,04 | -6,31% | 99.482,00 |
| 06.01.2026 | 1,13 | 1,17 | 1,10 | 1,11 | 0,00% | 97.815,00 |
| 05.01.2026 | 1,18 | 1,18 | 1,09 | 1,11 | -5,13% | 114.134,00 |
| 02.01.2026 | 1,13 | 1,17 | 1,00 | 1,17 | 7,34% | 158.001,00 |
| 31.12.2025 | 0,93 | 1,16 | 0,90 | 1,09 | 19,11% | 217.621,00 |
| 30.12.2025 | 0,93 | 0,94 | 0,90 | 0,92 | -2,59% | 101.023,00 |
| 29.12.2025 | 0,92 | 0,97 | 0,92 | 0,94 | 0,58% | 113.888,00 |
| 26.12.2025 | 1,00 | 1,00 | 0,92 | 0,93 | -4,50% | 102.399,00 |
| 24.12.2025 | 1,00 | 1,00 | 0,95 | 0,98 | 2,09% | 62.884,00 |
| 23.12.2025 | 0,96 | 1,01 | 0,95 | 0,96 | -3,62% | 196.741,00 |
| 22.12.2025 | 1,00 | 1,00 | 0,98 | 0,99 | 1,43% | 97.210,00 |
| 19.12.2025 | 1,02 | 1,07 | 0,96 | 0,98 | -1,41% | 110.523,00 |
| 18.12.2025 | 0,99 | 1,05 | 0,99 | 0,99 | 1,09% | 84.866,00 |
| 17.12.2025 | 1,10 | 1,13 | 0,97 | 0,98 | -8,95% | 151.600,00 |
| 16.12.2025 | 1,03 | 1,11 | 0,98 | 1,08 | 6,93% | 399.178,00 |
| 15.12.2025 | 1,11 | 1,11 | 1,00 | 1,01 | -8,18% | 95.698,00 |
| 12.12.2025 | 1,12 | 1,14 | 1,04 | 1,10 | -0,90% | 82.529,00 |
| 11.12.2025 | 1,12 | 1,20 | 1,05 | 1,11 | -2,63% | 326.169,00 |
| 10.12.2025 | 1,15 | 1,16 | 1,13 | 1,14 | 0,00% | 54.444,00 |
| 09.12.2025 | 1,15 | 1,24 | 1,12 | 1,14 | -1,72% | 90.230,00 |
| 08.12.2025 | 1,26 | 1,26 | 1,16 | 1,16 | -7,94% | 103.309,00 |
| 05.12.2025 | 1,25 | 1,29 | 1,22 | 1,26 | -1,56% | 109.158,00 |
| 04.12.2025 | 1,25 | 1,43 | 1,19 | 1,28 | 7,56% | 185.311,00 |
| 03.12.2025 | 1,25 | 1,25 | 1,13 | 1,19 | -5,56% | 165.705,00 |
| 02.12.2025 | 1,39 | 1,40 | 1,22 | 1,26 | -7,35% | 99.520,00 |
| 01.12.2025 | 1,46 | 1,48 | 1,32 | 1,36 | -9,33% | 123.871,00 |
| 28.11.2025 | 1,47 | 1,54 | 1,40 | 1,50 | 4,53% | 56.423,00 |
| 26.11.2025 | 1,33 | 1,45 | 1,30 | 1,44 | 10,38% | 74.380,00 |
| 25.11.2025 | 1,27 | 1,35 | 1,27 | 1,30 | 0,00% | 54.055,00 |
| 24.11.2025 | 1,29 | 1,34 | 1,22 | 1,30 | -2,99% | 99.086,00 |
| 21.11.2025 | 1,28 | 1,35 | 1,25 | 1,34 | 3,88% | 56.215,00 |
| 20.11.2025 | 1,33 | 1,40 | 1,29 | 1,29 | -3,01% | 68.104,00 |
| 19.11.2025 | 1,28 | 1,36 | 1,28 | 1,33 | 2,31% | 35.704,00 |
| 18.11.2025 | 1,38 | 1,43 | 1,30 | 1,30 | -7,80% | 50.198,00 |
| 17.11.2025 | 1,50 | 1,57 | 1,41 | 1,41 | -6,62% | 104.208,00 |
| 14.11.2025 | 1,44 | 1,55 | 1,42 | 1,51 | 2,72% | 30.647,00 |
| 13.11.2025 | 1,50 | 1,52 | 1,44 | 1,47 | -3,29% | 36.722,00 |
| 12.11.2025 | 1,53 | 1,56 | 1,48 | 1,52 | -1,30% | 53.615,00 |
| 11.11.2025 | 1,60 | 1,66 | 1,51 | 1,54 | -1,91% | 90.550,00 |
| 10.11.2025 | 1,36 | 1,60 | 1,36 | 1,57 | 15,44% | 323.105,00 |
| 07.11.2025 | 1,42 | 1,49 | 1,24 | 1,36 | -8,72% | 574.569,00 |
| 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 |