1,270$
11,40%
Echtzeit-Aktienkurs ZOOZ Power Ltd
Bid:
Ask:
Aktienkurse zur ZOOZ Power Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,17 | 1,27 | 1,13 | 1,27 | 11,40% | 11.790,00 |
| 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 | 3,24% | 2.821,00 |
| 07.07.2025 | 1,02 | 1,02 | 0,96 | 0,99 | -1,20% | 9.196,00 |
| 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% | 58.181,00 |
| 30.06.2025 | 0,94 | 1,06 | 0,85 | 1,00 | 10,59% | 117.939,00 |
| 27.06.2025 | 0,95 | 1,04 | 0,83 | 0,90 | -8,06% | 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% | 31.786,00 |
| 23.06.2025 | 0,80 | 0,83 | 0,73 | 0,73 | -6,05% | 33.725,00 |
| 20.06.2025 | 0,80 | 0,80 | 0,75 | 0,78 | -1,77% | 31.189,00 |
| 18.06.2025 | 0,84 | 0,85 | 0,74 | 0,79 | -10,11% | 76.095,00 |
| 17.06.2025 | 0,92 | 0,93 | 0,79 | 0,88 | 2,74% | 42.301,00 |
| 16.06.2025 | 0,95 | 0,96 | 0,84 | 0,86 | -12,69% | 84.830,00 |
| 13.06.2025 | 1,02 | 1,02 | 0,96 | 0,98 | -2,87% | 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% | 7.484,00 |
| 09.06.2025 | 1,07 | 1,09 | 1,00 | 1,00 | -12,01% | 30.370,00 |
| 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% | 10.413,00 |
| 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% | 9.021,00 |
| 02.06.2025 | 1,09 | 1,15 | 1,08 | 1,11 | 2,78% | 16.002,00 |
| 30.05.2025 | 1,19 | 1,19 | 1,08 | 1,08 | -6,09% | 12.144,00 |
| 29.05.2025 | 1,11 | 1,21 | 1,11 | 1,15 | 1,76% | 12.016,00 |
| 28.05.2025 | 1,15 | 1,15 | 1,13 | 1,13 | -1,97% | 5.646,00 |
| 27.05.2025 | 1,20 | 1,20 | 1,11 | 1,15 | -4,73% | 41.962,00 |
| 23.05.2025 | 1,14 | 1,25 | 1,14 | 1,21 | 4,31% | 23.059,00 |
| 22.05.2025 | 1,24 | 1,25 | 1,11 | 1,16 | -2,52% | 39.204,00 |
| 21.05.2025 | 1,30 | 1,30 | 1,11 | 1,19 | -9,16% | 8.859,00 |
| 20.05.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 0,77% | 1.904,00 |
| 19.05.2025 | 1,40 | 1,40 | 1,30 | 1,30 | -5,11% | 692,00 |
| 16.05.2025 | 1,31 | 1,37 | 1,31 | 1,37 | 1,48% | 286,00 |
| 14.05.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 0,00% | 2.788,00 |
| 13.05.2025 | 1,39 | 1,39 | 1,31 | 1,35 | -4,93% | 2.362,00 |
| 12.05.2025 | 1,34 | 1,43 | 1,31 | 1,42 | -1,53% | 7.080,00 |
| 09.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,05% | 1.693,00 |
| 08.05.2025 | 1,41 | 1,46 | 1,38 | 1,46 | 1,91% | 18.925,00 |
| 07.05.2025 | 1,49 | 1,49 | 1,15 | 1,43 | -9,49% | 14.163,00 |
| 06.05.2025 | 1,51 | 1,58 | 1,37 | 1,58 | 1,28% | 13.403,00 |
| 05.05.2025 | 1,57 | 1,58 | 1,56 | 1,56 | -4,88% | 4.492,00 |
| 02.05.2025 | 1,65 | 1,65 | 1,51 | 1,64 | 0,00% | 1.429,00 |
| 01.05.2025 | 1,61 | 1,64 | 1,61 | 1,64 | 3,14% | 396,00 |
| 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 |