2,655$
-5,52%
Echtzeit-Aktienkurs ZenaTech Inc
Bid:
Ask:
Aktienkurse zur ZenaTech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 2,72 | 2,75 | 2,58 | 2,64 | -6,05% | 217.816,00 |
| 26.02.2026 | 2,68 | 2,85 | 2,59 | 2,81 | 7,25% | 1.085.385,00 |
| 25.02.2026 | 2,55 | 2,68 | 2,48 | 2,62 | 3,15% | 685.679,00 |
| 24.02.2026 | 2,49 | 2,55 | 2,42 | 2,54 | 1,60% | 551.798,00 |
| 23.02.2026 | 2,56 | 2,58 | 2,43 | 2,50 | -3,47% | 944.080,00 |
| 20.02.2026 | 2,69 | 2,73 | 2,58 | 2,59 | -4,78% | 798.476,00 |
| 19.02.2026 | 2,67 | 2,73 | 2,60 | 2,72 | 1,87% | 628.782,00 |
| 18.02.2026 | 2,73 | 2,74 | 2,63 | 2,67 | -1,84% | 642.213,00 |
| 17.02.2026 | 2,72 | 2,77 | 2,58 | 2,72 | -1,81% | 729.507,00 |
| 13.02.2026 | 2,80 | 2,91 | 2,73 | 2,77 | -0,36% | 1.152.409,00 |
| 12.02.2026 | 2,81 | 2,87 | 2,65 | 2,78 | 0,36% | 866.567,00 |
| 11.02.2026 | 2,96 | 2,97 | 2,68 | 2,77 | -5,78% | 1.181.949,00 |
| 10.02.2026 | 3,20 | 3,34 | 2,91 | 2,94 | -5,47% | 1.353.664,00 |
| 09.02.2026 | 2,98 | 3,13 | 2,90 | 3,11 | 6,14% | 1.062.086,00 |
| 06.02.2026 | 2,80 | 3,01 | 2,72 | 2,93 | 9,94% | 934.193,00 |
| 05.02.2026 | 2,91 | 2,96 | 2,67 | 2,67 | -10,87% | 1.094.515,00 |
| 04.02.2026 | 3,27 | 3,28 | 2,92 | 2,99 | -8,00% | 1.198.137,00 |
| 03.02.2026 | 3,29 | 3,39 | 3,11 | 3,25 | 0,00% | 1.041.188,00 |
| 02.02.2026 | 3,44 | 3,48 | 3,25 | 3,25 | -3,85% | 741.293,00 |
| 30.01.2026 | 3,82 | 3,82 | 3,38 | 3,38 | -12,21% | 1.217.479,00 |
| 29.01.2026 | 4,05 | 4,07 | 3,77 | 3,85 | -4,94% | 955.787,00 |
| 28.01.2026 | 4,36 | 4,36 | 3,96 | 4,05 | -8,16% | 1.503.329,00 |
| 27.01.2026 | 4,33 | 4,45 | 4,11 | 4,41 | 2,80% | 1.109.433,00 |
| 26.01.2026 | 4,68 | 4,75 | 4,26 | 4,29 | -5,71% | 1.156.101,00 |
| 23.01.2026 | 4,90 | 4,93 | 4,48 | 4,55 | -9,54% | 1.914.067,00 |
| 22.01.2026 | 4,80 | 5,17 | 4,72 | 5,03 | 8,41% | 2.846.356,00 |
| 21.01.2026 | 4,43 | 4,70 | 4,20 | 4,64 | 13,45% | 2.538.751,00 |
| 20.01.2026 | 3,92 | 4,48 | 3,85 | 4,09 | 0,74% | 1.540.089,00 |
| 16.01.2026 | 4,13 | 4,15 | 3,94 | 4,06 | -1,69% | 999.324,00 |
| 15.01.2026 | 3,78 | 4,32 | 3,72 | 4,13 | 11,32% | 2.307.107,00 |
| 14.01.2026 | 3,88 | 3,90 | 3,62 | 3,71 | -5,12% | 816.286,00 |
| 13.01.2026 | 3,95 | 3,99 | 3,68 | 3,91 | 2,09% | 1.056.940,00 |
| 12.01.2026 | 3,94 | 3,95 | 3,67 | 3,83 | -2,79% | 953.679,00 |
| 09.01.2026 | 4,14 | 4,25 | 3,88 | 3,94 | -4,83% | 1.803.602,00 |
| 08.01.2026 | 3,46 | 4,18 | 3,44 | 4,14 | 23,58% | 2.797.478,00 |
| 07.01.2026 | 3,44 | 3,50 | 3,32 | 3,35 | -0,59% | 675.671,00 |
| 06.01.2026 | 3,49 | 3,51 | 3,23 | 3,37 | -0,30% | 826.808,00 |
| 05.01.2026 | 3,21 | 3,54 | 3,21 | 3,38 | 7,99% | 1.119.572,00 |