2,000$
Echtzeit-Aktienkurs ZOOZ Power Ltd
Bid:
Ask:
Aktienkurse zur ZOOZ Power Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,02 | 2,12 | 1,99 | 2,00 | 0,00% | 29.160,00 |
| 14.10.2025 | 1,93 | 2,00 | 1,79 | 2,00 | 3,09% | 403.341,00 |
| 13.10.2025 | 2,04 | 2,10 | 1,92 | 1,94 | -4,90% | 331.049,00 |
| 10.10.2025 | 2,12 | 2,14 | 2,01 | 2,04 | -3,32% | 523.249,00 |
| 09.10.2025 | 2,24 | 2,24 | 2,02 | 2,11 | -4,52% | 424.098,00 |
| 08.10.2025 | 2,21 | 2,29 | 2,10 | 2,21 | 0,45% | 359.263,00 |
| 07.10.2025 | 2,39 | 2,41 | 2,16 | 2,20 | -4,35% | 687.524,00 |
| 06.10.2025 | 2,24 | 2,32 | 2,13 | 2,30 | 13,30% | 1.204.648,00 |
| 03.10.2025 | 2,12 | 2,18 | 2,03 | 2,03 | -1,46% | 91.271,00 |
| 02.10.2025 | 1,96 | 2,09 | 1,96 | 2,06 | -0,48% | 356.590,00 |
| 01.10.2025 | 2,08 | 2,19 | 2,07 | 2,07 | -3,27% | 302.679,00 |
| 30.09.2025 | 2,09 | 2,43 | 2,09 | 2,14 | 4,39% | 2.172.138,00 |
| 29.09.2025 | 2,12 | 2,15 | 1,84 | 2,05 | -6,39% | 941.041,00 |
| 26.09.2025 | 2,37 | 2,42 | 2,11 | 2,19 | -7,20% | 504.952,00 |
| 25.09.2025 | 2,02 | 2,39 | 2,02 | 2,36 | 12,92% | 1.551.692,00 |
| 24.09.2025 | 1,92 | 2,09 | 1,90 | 2,09 | 11,76% | 1.115.359,00 |
| 23.09.2025 | 2,20 | 2,20 | 1,86 | 1,87 | -8,33% | 1.009.873,00 |
| 22.09.2025 | 2,28 | 2,30 | 2,04 | 2,04 | -18,40% | 1.911.534,00 |
| 19.09.2025 | 4,54 | 5,06 | 2,38 | 2,50 | 7,30% | 43.594.419,00 |
| 18.09.2025 | 2,40 | 2,50 | 2,30 | 2,33 | -1,27% | 481.575,00 |
| 17.09.2025 | 2,24 | 2,49 | 2,24 | 2,36 | 7,27% | 587.071,00 |
| 16.09.2025 | 2,41 | 2,54 | 2,14 | 2,20 | -4,35% | 4.310.503,00 |
| 15.09.2025 | 2,49 | 2,49 | 2,20 | 2,30 | -7,26% | 215.645,00 |
| 12.09.2025 | 2,39 | 2,55 | 2,27 | 2,48 | 2,48% | 271.231,00 |
| 11.09.2025 | 2,48 | 2,57 | 2,23 | 2,42 | 2,54% | 350.876,00 |
| 10.09.2025 | 2,19 | 2,67 | 2,19 | 2,36 | 15,69% | 769.543,00 |
| 09.09.2025 | 2,17 | 2,20 | 1,95 | 2,04 | -1,92% | 266.135,00 |
| 08.09.2025 | 2,38 | 2,50 | 2,07 | 2,08 | -11,86% | 496.756,00 |
| 05.09.2025 | 2,76 | 2,79 | 2,36 | 2,36 | -13,87% | 559.160,00 |
| 04.09.2025 | 2,53 | 2,88 | 2,35 | 2,74 | 15,61% | 1.287.491,00 |
| 03.09.2025 | 2,35 | 2,45 | 2,18 | 2,37 | 8,72% | 620.946,00 |
| 02.09.2025 | 1,80 | 2,35 | 1,71 | 2,18 | 19,13% | 852.369,00 |
| 29.08.2025 | 1,80 | 1,86 | 1,74 | 1,83 | 3,98% | 296.751,00 |
| 28.08.2025 | 1,59 | 1,84 | 1,58 | 1,76 | 9,32% | 144.029,00 |
| 27.08.2025 | 1,57 | 1,74 | 1,57 | 1,61 | -0,62% | 125.444,00 |
| 26.08.2025 | 1,59 | 1,68 | 1,54 | 1,62 | 2,53% | 91.273,00 |
| 25.08.2025 | 1,63 | 1,70 | 1,55 | 1,58 | -4,24% | 126.379,00 |
| 22.08.2025 | 1,57 | 1,68 | 1,57 | 1,65 | 1,85% | 108.476,00 |
| 21.08.2025 | 1,60 | 1,64 | 1,58 | 1,62 | 2,53% | 59.735,00 |
| 20.08.2025 | 1,59 | 1,62 | 1,52 | 1,58 | -0,63% | 92.822,00 |
| 19.08.2025 | 1,73 | 1,80 | 1,58 | 1,59 | -9,66% | 142.151,00 |
| 18.08.2025 | 1,71 | 1,76 | 1,64 | 1,76 | 0,57% | 160.403,00 |
| 15.08.2025 | 1,81 | 1,81 | 1,63 | 1,75 | -3,85% | 188.115,00 |
| 14.08.2025 | 1,87 | 1,93 | 1,73 | 1,82 | -3,19% | 206.767,00 |
| 13.08.2025 | 1,97 | 2,05 | 1,73 | 1,88 | -1,05% | 684.342,00 |
| 12.08.2025 | 1,78 | 2,02 | 1,76 | 1,90 | 8,57% | 665.272,00 |
| 11.08.2025 | 1,71 | 1,79 | 1,67 | 1,75 | 2,34% | 269.612,00 |
| 08.08.2025 | 1,84 | 1,89 | 1,71 | 1,71 | -5,52% | 169.277,00 |
| 07.08.2025 | 1,53 | 1,87 | 1,51 | 1,81 | 19,87% | 762.328,00 |
| 06.08.2025 | 1,63 | 1,64 | 1,50 | 1,51 | -8,48% | 618.556,00 |
| 05.08.2025 | 1,48 | 1,72 | 1,47 | 1,65 | 10,00% | 315.228,00 |
| 04.08.2025 | 1,54 | 1,60 | 1,41 | 1,50 | 1,35% | 504.795,00 |
| 01.08.2025 | 1,40 | 1,54 | 1,36 | 1,48 | 2,78% | 414.943,00 |
| 31.07.2025 | 1,50 | 1,66 | 1,42 | 1,44 | -11,11% | 755.509,00 |
| 30.07.2025 | 1,80 | 1,99 | 1,57 | 1,62 | -15,18% | 1.029.375,00 |
| 29.07.2025 | 2,40 | 2,41 | 1,79 | 1,91 | -45,58% | 13.687.461,00 |
| 28.07.2025 | 3,65 | 3,65 | 3,10 | 3,51 | -4,10% | 898.937,00 |
| 25.07.2025 | 2,85 | 4,38 | 2,75 | 3,66 | 28,87% | 1.567.860,00 |
| 24.07.2025 | 2,80 | 3,50 | 2,75 | 2,84 | -8,39% | 3.399.900,00 |
| 23.07.2025 | 2,07 | 3,30 | 2,06 | 3,10 | 45,54% | 14.491.404,00 |
| 22.07.2025 | 1,44 | 2,65 | 1,44 | 2,13 | 53,24% | 28.678.348,00 |
| 21.07.2025 | 1,32 | 1,45 | 1,29 | 1,39 | 6,11% | 124.272,00 |
| 18.07.2025 | 1,40 | 1,45 | 1,26 | 1,31 | 0,77% | 306.288,00 |
| 17.07.2025 | 1,13 | 1,35 | 1,11 | 1,30 | 14,04% | 283.901,00 |
| 16.07.2025 | 1,09 | 1,20 | 1,04 | 1,14 | 6,54% | 80.449,00 |
| 15.07.2025 | 1,07 | 1,17 | 1,05 | 1,07 | -2,73% | 103.436,00 |
| 14.07.2025 | 1,13 | 1,13 | 1,01 | 1,10 | 0,00% | 138.907,00 |
| 11.07.2025 | 1,05 | 1,20 | 1,00 | 1,10 | 6,80% | 273.737,00 |
| 10.07.2025 | 0,96 | 1,05 | 0,93 | 1,03 | 6,19% | 139.976,00 |
| 09.07.2025 | 0,97 | 1,00 | 0,96 | 0,97 | -4,90% | 7.415,00 |
| 08.07.2025 | 0,97 | 1,02 | 0,97 | 1,02 | 3,21% | 2.821,00 |
| 07.07.2025 | 1,02 | 1,02 | 0,96 | 0,99 | -1,17% | 7.745,00 |
| 03.07.2025 | 1,00 | 1,01 | 0,94 | 1,00 | 0,00% | 32.141,00 |
| 02.07.2025 | 1,02 | 1,03 | 0,98 | 1,00 | -1,48% | 94.367,00 |
| 01.07.2025 | 1,01 | 1,05 | 0,94 | 1,02 | 1,87% | 57.283,00 |
| 30.06.2025 | 0,94 | 1,06 | 0,85 | 1,00 | 10,54% | 117.939,00 |
| 27.06.2025 | 0,95 | 1,04 | 0,83 | 0,90 | -8,02% | 76.783,00 |
| 26.06.2025 | 0,76 | 1,02 | 0,75 | 0,98 | 24,07% | 82.726,00 |
| 25.06.2025 | 0,74 | 0,79 | 0,74 | 0,79 | 1,14% | 8.484,00 |
| 24.06.2025 | 0,76 | 0,79 | 0,73 | 0,78 | 6,99% | 32.343,00 |
| 23.06.2025 | 0,79 | 0,83 | 0,73 | 0,73 | -6,05% | 26.194,00 |
| 20.06.2025 | 0,80 | 0,80 | 0,75 | 0,78 | -1,78% | 31.189,00 |
| 18.06.2025 | 0,84 | 0,85 | 0,74 | 0,79 | -10,10% | 76.095,00 |
| 17.06.2025 | 0,92 | 0,94 | 0,79 | 0,88 | 2,74% | 46.799,00 |
| 16.06.2025 | 0,95 | 0,96 | 0,84 | 0,86 | -12,70% | 84.830,00 |
| 13.06.2025 | 1,02 | 1,02 | 0,96 | 0,98 | -2,86% | 2.848,00 |
| 12.06.2025 | 1,02 | 1,07 | 0,99 | 1,01 | -4,72% | 54.608,00 |
| 11.06.2025 | 1,09 | 1,10 | 1,00 | 1,06 | -0,93% | 28.295,00 |
| 10.06.2025 | 1,06 | 1,07 | 1,05 | 1,07 | 6,67% | 12.431,00 |
| 09.06.2025 | 1,07 | 1,09 | 1,00 | 1,00 | -12,01% | 40.944,00 |
| 06.06.2025 | 1,15 | 1,17 | 1,14 | 1,14 | 0,88% | 9.734,00 |
| 05.06.2025 | 1,12 | 1,19 | 1,11 | 1,13 | 1,80% | 10.545,00 |
| 04.06.2025 | 1,12 | 1,27 | 1,11 | 1,11 | -2,63% | 16.100,00 |
| 03.06.2025 | 1,10 | 1,14 | 1,07 | 1,14 | 2,70% | 10.113,00 |
| 02.06.2025 | 1,09 | 1,15 | 1,08 | 1,11 | 2,77% | 16.784,00 |
| 30.05.2025 | 1,19 | 1,19 | 1,08 | 1,08 | -6,08% | 12.144,00 |
| 29.05.2025 | 1,11 | 1,21 | 1,11 | 1,15 | 1,76% | 12.128,00 |
| 28.05.2025 | 1,15 | 1,15 | 1,13 | 1,13 | -1,97% | 5.880,00 |
| 27.05.2025 | 1,20 | 1,20 | 1,11 | 1,15 | -4,73% | 51.774,00 |
| 23.05.2025 | 1,14 | 1,25 | 1,14 | 1,21 | 4,31% | 23.059,00 |