1,675$
5,35%
Echtzeit-Aktienkurs ZOOZ Power Ltd
Bid:
Ask:
Aktienkurse zur ZOOZ Power Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2025 | 1,61 | 1,64 | 1,61 | 1,64 | 3,14% | 308,00 |
| 30.04.2025 | 1,39 | 1,69 | 1,39 | 1,59 | -2,42% | 9.248,00 |
| 29.04.2025 | 1,53 | 1,74 | 1,51 | 1,63 | -1,24% | 41.269,00 |
| 28.04.2025 | 1,70 | 1,91 | 1,58 | 1,65 | -0,66% | 59.300,00 |
| 25.04.2025 | 1,69 | 1,96 | 1,65 | 1,66 | 1,81% | 53.538,00 |
| 24.04.2025 | 1,61 | 1,85 | 1,58 | 1,63 | -3,56% | 47.446,00 |
| 23.04.2025 | 1,65 | 1,69 | 1,56 | 1,69 | 7,74% | 1.542,00 |
| 22.04.2025 | 1,58 | 1,94 | 1,49 | 1,57 | 7,53% | 8.566,00 |
| 21.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -5,81% | 104,00 |
| 17.04.2025 | 1,43 | 1,55 | 1,42 | 1,55 | -0,64% | 3.797,00 |
| 15.04.2025 | 1,58 | 1,59 | 1,50 | 1,56 | 0,65% | 5.143,00 |
| 14.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | 693,00 |
| 11.04.2025 | 1,55 | 1,58 | 1,42 | 1,52 | 0,00% | 20.564,00 |
| 10.04.2025 | 1,56 | 1,61 | 1,50 | 1,52 | -7,88% | 7.418,00 |
| 09.04.2025 | 1,58 | 1,70 | 1,45 | 1,65 | 7,84% | 37.944,00 |
| 08.04.2025 | 1,56 | 1,66 | 1,43 | 1,53 | -1,30% | 81.656,00 |
| 07.04.2025 | 1,60 | 1,70 | 1,52 | 1,55 | -5,48% | 34.798,00 |
| 04.04.2025 | 1,82 | 1,82 | 1,60 | 1,64 | -8,89% | 2.470,00 |
| 03.04.2025 | 1,88 | 2,00 | 1,75 | 1,80 | -0,12% | 222.836,00 |
| 02.04.2025 | 1,85 | 1,86 | 1,73 | 1,80 | -2,05% | 4.658,00 |
| 01.04.2025 | 1,88 | 1,88 | 1,77 | 1,84 | 3,95% | 7.824,00 |
| 31.03.2025 | 1,81 | 1,81 | 1,60 | 1,77 | -1,66% | 17.567,00 |
| 28.03.2025 | 1,78 | 1,83 | 1,78 | 1,80 | 0,00% | 2.388,00 |
| 27.03.2025 | 1,72 | 1,80 | 1,72 | 1,80 | -1,10% | 14.036,00 |
| 26.03.2025 | 1,66 | 1,86 | 1,65 | 1,82 | 5,51% | 285.942,00 |
| 25.03.2025 | 1,70 | 1,90 | 1,53 | 1,73 | 6,48% | 130.442,00 |
| 24.03.2025 | 1,53 | 1,70 | 1,53 | 1,62 | 0,00% | 18.070,00 |
| 21.03.2025 | 1,61 | 1,62 | 1,61 | 1,62 | -2,41% | 4.060,00 |
| 20.03.2025 | 1,67 | 1,67 | 1,64 | 1,66 | -3,65% | 4.749,00 |
| 19.03.2025 | 1,70 | 1,72 | 1,68 | 1,72 | -0,99% | 1.818,00 |
| 18.03.2025 | 1,68 | 1,74 | 1,65 | 1,74 | 0,00% | 9.502,00 |
| 17.03.2025 | 1,70 | 1,78 | 1,70 | 1,74 | -3,33% | 18.850,00 |
| 14.03.2025 | 1,78 | 1,80 | 1,78 | 1,80 | -0,55% | 670,00 |
| 13.03.2025 | 1,72 | 1,84 | 1,70 | 1,81 | -1,63% | 9.484,00 |
| 12.03.2025 | 1,75 | 1,84 | 1,74 | 1,84 | 0,00% | 12.139,00 |
| 11.03.2025 | 1,77 | 1,85 | 1,76 | 1,84 | 2,22% | 4.553,00 |
| 10.03.2025 | 1,83 | 1,83 | 1,72 | 1,80 | -3,23% | 9.685,00 |
| 07.03.2025 | 1,94 | 1,94 | 1,86 | 1,86 | -1,59% | 3.640,00 |
| 06.03.2025 | 1,94 | 2,02 | 1,79 | 1,89 | -3,82% | 21.816,00 |
| 05.03.2025 | 1,95 | 2,15 | 1,86 | 1,97 | -1,26% | 54.958,00 |
| 04.03.2025 | 1,78 | 2,13 | 1,77 | 1,99 | 8,74% | 106.778,00 |
| 03.03.2025 | 1,59 | 1,85 | 1,53 | 1,83 | 21,19% | 176.799,00 |
| 28.02.2025 | 1,59 | 1,88 | 1,25 | 1,51 | -1,95% | 3.503.309,00 |
| 27.02.2025 | 1,72 | 1,72 | 1,42 | 1,54 | -13,97% | 6.572,00 |
| 26.02.2025 | 1,83 | 1,85 | 1,42 | 1,79 | -3,76% | 16.688,00 |
| 25.02.2025 | 1,85 | 1,86 | 1,85 | 1,86 | -2,11% | 2.727,00 |
| 24.02.2025 | 1,89 | 1,90 | 1,89 | 1,90 | -4,04% | 1.029,00 |
| 21.02.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 8,20% | 553,00 |
| 20.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,14% | 333,00 |
| 19.02.2025 | 1,94 | 1,94 | 1,87 | 1,87 | -1,58% | 1.085,00 |
| 18.02.2025 | 1,90 | 1,92 | 1,90 | 1,90 | 2,26% | 1.836,00 |
| 14.02.2025 | 1,98 | 1,98 | 1,85 | 1,86 | -3,48% | 4.122,00 |
| 13.02.2025 | 1,92 | 1,93 | 1,92 | 1,93 | -0,77% | 1.508,00 |
| 12.02.2025 | 1,90 | 1,94 | 1,85 | 1,94 | -1,02% | 3.554,00 |
| 11.02.2025 | 1,96 | 1,97 | 1,96 | 1,96 | 4,81% | 3.826,00 |
| 10.02.2025 | 2,04 | 2,07 | 1,87 | 1,87 | -13,02% | 25.602,00 |
| 07.02.2025 | 2,06 | 2,29 | 1,96 | 2,15 | 4,37% | 12.368,00 |
| 06.02.2025 | 2,10 | 2,10 | 1,95 | 2,06 | -3,29% | 6.751,00 |
| 05.02.2025 | 2,00 | 2,23 | 2,00 | 2,13 | 4,41% | 7.239,00 |
| 04.02.2025 | 2,00 | 2,04 | 1,88 | 2,04 | -9,33% | 3.894,00 |
| 03.02.2025 | 2,06 | 2,25 | 2,06 | 2,25 | 0,00% | 7.947,00 |
| 31.01.2025 | 2,15 | 2,50 | 1,87 | 2,25 | 2,27% | 33.245,00 |
| 30.01.2025 | 2,12 | 2,20 | 2,12 | 2,20 | 3,77% | 2.406,00 |
| 29.01.2025 | 2,13 | 2,13 | 2,11 | 2,12 | -9,36% | 961,00 |
| 27.01.2025 | 2,35 | 2,35 | 2,09 | 2,34 | -11,06% | 13.500,00 |
| 24.01.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 6,05% | 63,00 |
| 23.01.2025 | 2,41 | 2,71 | 2,31 | 2,48 | 4,61% | 28.454,00 |
| 22.01.2025 | 2,42 | 2,42 | 2,36 | 2,37 | 3,57% | 3.558,00 |
| 21.01.2025 | 2,23 | 2,29 | 2,23 | 2,29 | -4,74% | 692,00 |
| 16.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,39% | 663,00 |
| 15.01.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 1,72% | 520,00 |
| 14.01.2025 | 2,31 | 2,34 | 2,31 | 2,33 | 1,30% | 1.435,00 |
| 13.01.2025 | 2,30 | 2,40 | 2,26 | 2,30 | -6,50% | 4.284,00 |
| 08.01.2025 | 2,42 | 2,46 | 2,42 | 2,46 | -0,40% | 1.695,00 |
| 07.01.2025 | 2,30 | 2,47 | 2,26 | 2,47 | 2,92% | 5.537,00 |
| 06.01.2025 | 2,39 | 2,46 | 2,38 | 2,40 | -0,83% | 3.913,00 |
| 03.01.2025 | 2,33 | 2,43 | 2,33 | 2,42 | -0,82% | 2.698,00 |
| 02.01.2025 | 2,36 | 2,46 | 2,31 | 2,44 | -0,41% | 3.823,00 |
| 31.12.2024 | 2,33 | 2,45 | 2,16 | 2,45 | 1,66% | 32.579,00 |
| 30.12.2024 | 2,33 | 2,47 | 2,33 | 2,41 | -3,60% | 19.815,00 |
| 27.12.2024 | 2,57 | 2,58 | 2,33 | 2,50 | -2,72% | 5.871,00 |
| 26.12.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -4,46% | 2.376,00 |
| 24.12.2024 | 2,69 | 2,73 | 2,69 | 2,69 | -1,10% | 7.415,00 |
| 23.12.2024 | 2,67 | 2,72 | 2,67 | 2,72 | -3,55% | 636,00 |
| 20.12.2024 | 2,82 | 2,89 | 2,77 | 2,82 | 2,54% | 12.888,00 |
| 19.12.2024 | 2,79 | 2,84 | 2,75 | 2,75 | -0,72% | 8.943,00 |
| 18.12.2024 | 2,78 | 2,95 | 2,48 | 2,77 | -3,15% | 5.892,00 |
| 17.12.2024 | 2,72 | 2,91 | 2,72 | 2,86 | -0,45% | 14.724,00 |
| 16.12.2024 | 2,92 | 3,05 | 2,80 | 2,87 | 1,34% | 7.709,00 |
| 13.12.2024 | 2,75 | 3,00 | 2,75 | 2,84 | 3,09% | 9.888,00 |
| 12.12.2024 | 2,93 | 2,93 | 2,75 | 2,75 | -6,30% | 5.974,00 |
| 11.12.2024 | 3,02 | 3,04 | 2,88 | 2,94 | -2,65% | 12.425,00 |
| 10.12.2024 | 2,98 | 3,04 | 2,98 | 3,02 | 3,61% | 1.353,00 |
| 09.12.2024 | 3,00 | 3,07 | 2,91 | 2,91 | 0,17% | 8.417,00 |
| 06.12.2024 | 2,86 | 2,99 | 2,86 | 2,91 | -2,19% | 9.696,00 |
| 05.12.2024 | 2,87 | 2,97 | 2,85 | 2,97 | 0,85% | 8.644,00 |
| 04.12.2024 | 2,90 | 2,96 | 2,84 | 2,95 | 1,90% | 11.899,00 |
| 03.12.2024 | 2,95 | 3,00 | 2,89 | 2,89 | -3,02% | 14.431,00 |
| 02.12.2024 | 2,95 | 3,00 | 2,85 | 2,98 | 0,00% | 9.123,00 |
| 29.11.2024 | 2,98 | 3,03 | 2,96 | 2,98 | 2,76% | 14.947,00 |