3,810$
-2,56%
Echtzeit-Aktienkurs ZenaTech Inc
Bid:
Ask:
Aktienkurse zur ZenaTech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2026 | 3,95 | 3,99 | 3,68 | 3,91 | 2,09% | 1.044.156,00 |
| 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 |
| 02.01.2026 | 3,23 | 3,25 | 3,03 | 3,13 | -2,19% | 903.878,00 |
| 31.12.2025 | 3,49 | 3,49 | 3,07 | 3,20 | -9,60% | 1.435.520,00 |
| 30.12.2025 | 3,32 | 3,67 | 3,29 | 3,54 | 8,26% | 1.937.282,00 |
| 29.12.2025 | 3,14 | 3,49 | 3,14 | 3,27 | -4,39% | 976.226,00 |
| 26.12.2025 | 3,65 | 3,66 | 3,36 | 3,42 | -9,04% | 814.877,00 |
| 24.12.2025 | 3,91 | 3,92 | 3,64 | 3,76 | -4,57% | 659.683,00 |
| 23.12.2025 | 3,74 | 4,13 | 3,69 | 3,94 | 4,79% | 1.500.505,00 |
| 22.12.2025 | 3,77 | 4,03 | 3,69 | 3,76 | 1,62% | 1.614.591,00 |
| 19.12.2025 | 3,42 | 3,75 | 3,28 | 3,70 | 9,79% | 1.622.123,00 |
| 18.12.2025 | 3,01 | 3,39 | 2,98 | 3,37 | 15,41% | 1.546.375,00 |
| 17.12.2025 | 3,07 | 3,17 | 2,91 | 2,92 | -2,99% | 1.172.138,00 |
| 16.12.2025 | 2,86 | 3,05 | 2,81 | 3,01 | 4,51% | 1.153.158,00 |
| 15.12.2025 | 3,11 | 3,13 | 2,83 | 2,88 | -6,49% | 797.772,00 |
| 12.12.2025 | 3,20 | 3,23 | 3,06 | 3,08 | -4,05% | 404.161,00 |
| 11.12.2025 | 3,20 | 3,23 | 3,06 | 3,21 | -1,53% | 556.465,00 |
| 10.12.2025 | 3,35 | 3,35 | 3,24 | 3,26 | -3,26% | 382.426,00 |
| 09.12.2025 | 3,25 | 3,45 | 3,22 | 3,37 | 3,37% | 423.367,00 |
| 08.12.2025 | 3,47 | 3,48 | 3,23 | 3,26 | -3,83% | 542.191,00 |
| 05.12.2025 | 3,54 | 3,56 | 3,37 | 3,39 | -3,14% | 515.988,00 |
| 04.12.2025 | 3,28 | 3,54 | 3,26 | 3,50 | 6,06% | 701.528,00 |
| 03.12.2025 | 3,16 | 3,31 | 3,11 | 3,30 | 3,77% | 431.171,00 |
| 02.12.2025 | 3,32 | 3,34 | 3,17 | 3,18 | -3,64% | 572.537,00 |
| 01.12.2025 | 3,41 | 3,41 | 3,22 | 3,30 | -3,51% | 432.804,00 |
| 28.11.2025 | 3,46 | 3,51 | 3,38 | 3,42 | -2,84% | 528.640,00 |
| 26.11.2025 | 3,21 | 3,54 | 3,18 | 3,52 | 11,75% | 1.315.393,00 |
| 25.11.2025 | 3,07 | 3,17 | 2,88 | 3,15 | 6,06% | 822.531,00 |
| 24.11.2025 | 3,15 | 3,22 | 2,93 | 2,97 | -5,11% | 1.035.866,00 |
| 21.11.2025 | 3,05 | 3,15 | 2,91 | 3,13 | 0,64% | 633.106,00 |
| 20.11.2025 | 3,39 | 3,55 | 3,07 | 3,11 | -4,60% | 945.344,00 |
| 19.11.2025 | 3,42 | 3,48 | 3,22 | 3,26 | -5,23% | 532.417,00 |
| 18.11.2025 | 3,23 | 3,51 | 3,22 | 3,44 | 4,24% | 704.861,00 |
| 17.11.2025 | 3,61 | 3,65 | 3,30 | 3,30 | -7,04% | 686.653,00 |
| 14.11.2025 | 3,44 | 3,75 | 3,41 | 3,55 | -6,58% | 1.077.364,00 |
| 13.11.2025 | 3,95 | 4,01 | 3,66 | 3,80 | -6,86% | 1.062.429,00 |
| 12.11.2025 | 3,85 | 4,20 | 3,81 | 4,08 | 5,70% | 1.861.500,00 |
| 11.11.2025 | 4,26 | 4,34 | 3,73 | 3,86 | -1,53% | 10.534.112,00 |
| 10.11.2025 | 4,20 | 4,20 | 3,91 | 3,92 | -3,69% | 657.914,00 |
| 07.11.2025 | 3,90 | 4,07 | 3,71 | 4,07 | 0,25% | 977.926,00 |
| 06.11.2025 | 4,38 | 4,38 | 4,03 | 4,06 | -5,36% | 696.960,00 |
| 05.11.2025 | 4,23 | 4,29 | 4,14 | 4,29 | 2,39% | 346.824,00 |
| 04.11.2025 | 4,20 | 4,36 | 4,12 | 4,19 | -4,99% | 737.763,00 |
| 03.11.2025 | 4,62 | 4,67 | 4,36 | 4,41 | -4,75% | 592.478,00 |
| 31.10.2025 | 4,51 | 4,66 | 4,42 | 4,63 | 6,44% | 841.565,00 |
| 30.10.2025 | 4,56 | 4,60 | 4,27 | 4,35 | -5,02% | 1.122.451,00 |
| 29.10.2025 | 4,79 | 4,81 | 4,56 | 4,58 | -4,58% | 1.096.815,00 |
| 28.10.2025 | 4,95 | 5,07 | 4,74 | 4,80 | -2,44% | 771.323,00 |
| 27.10.2025 | 5,08 | 5,10 | 4,87 | 4,92 | -1,01% | 787.051,00 |
| 24.10.2025 | 5,00 | 5,19 | 4,95 | 4,97 | 2,90% | 1.092.018,00 |
| 23.10.2025 | 4,82 | 4,88 | 4,71 | 4,83 | 0,84% | 874.686,00 |
| 22.10.2025 | 5,00 | 5,08 | 4,60 | 4,79 | -7,35% | 1.659.385,00 |
| 21.10.2025 | 5,47 | 5,47 | 5,13 | 5,17 | -4,08% | 1.151.049,00 |
| 20.10.2025 | 5,60 | 5,63 | 5,37 | 5,39 | 1,32% | 963.521,00 |
| 17.10.2025 | 5,79 | 5,79 | 5,22 | 5,32 | -8,28% | 1.917.578,00 |
| 16.10.2025 | 6,55 | 6,90 | 5,75 | 5,80 | -6,00% | 2.796.119,00 |
| 15.10.2025 | 6,84 | 7,11 | 5,95 | 6,17 | -7,77% | 2.565.269,00 |
| 14.10.2025 | 6,63 | 6,72 | 6,13 | 6,69 | 0,75% | 2.041.142,00 |
| 13.10.2025 | 6,36 | 6,78 | 5,94 | 6,64 | 11,78% | 3.063.752,00 |
| 10.10.2025 | 5,76 | 6,75 | 5,72 | 5,94 | 5,88% | 5.704.242,00 |
| 09.10.2025 | 5,53 | 5,80 | 5,43 | 5,61 | 0,36% | 1.051.877,00 |
| 08.10.2025 | 5,85 | 5,91 | 5,46 | 5,59 | -3,12% | 1.246.893,00 |
| 07.10.2025 | 6,00 | 6,38 | 5,66 | 5,77 | 0,00% | 2.744.779,00 |
| 06.10.2025 | 5,42 | 6,02 | 5,40 | 5,77 | 10,11% | 2.897.441,00 |
| 03.10.2025 | 5,44 | 5,55 | 5,21 | 5,24 | -2,96% | 1.363.235,00 |
| 02.10.2025 | 5,19 | 5,43 | 5,17 | 5,40 | 6,30% | 1.872.532,00 |
| 01.10.2025 | 4,82 | 5,10 | 4,80 | 5,08 | 5,83% | 1.219.417,00 |
| 30.09.2025 | 4,80 | 4,93 | 4,73 | 4,80 | 0,21% | 715.996,00 |
| 29.09.2025 | 5,00 | 5,08 | 4,76 | 4,79 | -3,62% | 654.621,00 |
| 26.09.2025 | 5,04 | 5,08 | 4,88 | 4,97 | -0,80% | 456.051,00 |
| 25.09.2025 | 5,01 | 5,15 | 4,81 | 5,01 | -2,72% | 870.535,00 |
| 24.09.2025 | 5,55 | 5,79 | 5,09 | 5,15 | -6,36% | 1.002.915,00 |
| 23.09.2025 | 5,66 | 5,82 | 5,50 | 5,50 | -2,48% | 1.121.333,00 |
| 22.09.2025 | 5,23 | 5,67 | 5,01 | 5,64 | 5,82% | 1.034.150,00 |
| 19.09.2025 | 5,37 | 5,52 | 5,32 | 5,33 | -1,11% | 735.698,00 |
| 18.09.2025 | 5,40 | 5,47 | 5,23 | 5,39 | 1,32% | 872.180,00 |
| 17.09.2025 | 5,15 | 5,37 | 5,06 | 5,32 | 2,90% | 1.485.085,00 |
| 16.09.2025 | 4,90 | 5,20 | 4,78 | 5,17 | 5,94% | 1.018.618,00 |
| 15.09.2025 | 5,02 | 5,16 | 4,84 | 4,88 | -2,01% | 742.427,00 |
| 12.09.2025 | 5,00 | 5,06 | 4,87 | 4,98 | 1,63% | 816.966,00 |
| 11.09.2025 | 4,64 | 4,94 | 4,64 | 4,90 | 5,83% | 778.494,00 |
| 10.09.2025 | 4,75 | 4,81 | 4,59 | 4,63 | -1,70% | 689.159,00 |
| 09.09.2025 | 4,75 | 4,80 | 4,66 | 4,71 | -1,05% | 340.334,00 |
| 08.09.2025 | 4,81 | 4,88 | 4,70 | 4,76 | -1,04% | 346.780,00 |
| 05.09.2025 | 4,76 | 4,84 | 4,65 | 4,81 | 1,91% | 562.285,00 |
| 04.09.2025 | 4,75 | 4,80 | 4,67 | 4,72 | -0,84% | 276.825,00 |
| 03.09.2025 | 4,94 | 4,98 | 4,71 | 4,76 | -4,03% | 707.482,00 |
| 02.09.2025 | 5,03 | 5,13 | 4,80 | 4,96 | 0,61% | 928.277,00 |
| 29.08.2025 | 5,13 | 5,15 | 4,91 | 4,93 | -3,90% | 412.390,00 |
| 28.08.2025 | 4,86 | 5,30 | 4,78 | 5,13 | 5,12% | 1.138.894,00 |
| 27.08.2025 | 4,93 | 4,99 | 4,85 | 4,88 | -1,21% | 632.349,00 |
| 26.08.2025 | 5,01 | 5,19 | 4,88 | 4,94 | -3,14% | 792.356,00 |
| 25.08.2025 | 5,03 | 5,14 | 4,91 | 5,10 | 2,00% | 793.235,00 |
| 22.08.2025 | 4,88 | 5,05 | 4,80 | 5,00 | 1,42% | 737.494,00 |
| 21.08.2025 | 4,56 | 5,06 | 4,51 | 4,93 | 7,41% | 1.000.866,00 |