8,000$
-4,53%
Echtzeit-Aktienkurs ZenaTech Inc
Bid:
Ask:
Aktienkurse zur ZenaTech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 8,41 | 8,41 | 7,73 | 7,94 | -5,25% | 121.637,00 |
| 23.12.2024 | 7,85 | 8,46 | 7,78 | 8,38 | 8,55% | 1.103.244,00 |
| 20.12.2024 | 7,14 | 9,97 | 6,54 | 7,72 | -0,13% | 2.945.727,00 |
| 19.12.2024 | 6,68 | 12,20 | 6,19 | 7,73 | 28,83% | 8.447.452,00 |
| 18.12.2024 | 7,13 | 7,13 | 5,25 | 6,00 | -18,70% | 1.304.153,00 |
| 17.12.2024 | 8,00 | 8,39 | 6,80 | 7,38 | -4,90% | 1.876.077,00 |
| 16.12.2024 | 7,13 | 8,25 | 6,90 | 7,76 | 11,33% | 1.971.338,00 |
| 13.12.2024 | 7,00 | 7,68 | 6,50 | 6,97 | -4,39% | 1.586.729,00 |
| 12.12.2024 | 6,86 | 7,76 | 6,03 | 7,29 | 28,12% | 19.377.039,00 |
| 11.12.2024 | 6,50 | 6,51 | 5,62 | 5,69 | -14,69% | 640.100,00 |
| 10.12.2024 | 5,57 | 6,70 | 5,57 | 6,67 | 13,63% | 926.027,00 |
| 09.12.2024 | 6,44 | 6,44 | 5,55 | 5,87 | -5,63% | 912.956,00 |
| 06.12.2024 | 6,43 | 6,55 | 6,09 | 6,22 | 2,13% | 1.280.034,00 |
| 05.12.2024 | 6,81 | 7,15 | 6,02 | 6,09 | 2,53% | 3.417.071,00 |
| 04.12.2024 | 6,43 | 6,70 | 5,87 | 5,94 | -15,14% | 1.178.687,00 |
| 03.12.2024 | 7,01 | 7,08 | 5,60 | 7,00 | -3,58% | 3.202.216,00 |
| 02.12.2024 | 8,66 | 8,72 | 7,26 | 7,26 | -17,97% | 1.971.176,00 |
| 29.11.2024 | 6,91 | 9,75 | 6,72 | 8,85 | 12,88% | 7.199.073,00 |
| 27.11.2024 | 8,69 | 9,00 | 7,42 | 7,84 | -23,88% | 7.036.475,00 |
| 26.11.2024 | 12,19 | 12,43 | 8,00 | 10,30 | 60,44% | 80.371.382,00 |
| 25.11.2024 | 1,89 | 7,35 | 1,88 | 6,42 | 258,66% | 116.400.450,00 |
| 22.11.2024 | 1,63 | 1,81 | 1,58 | 1,79 | 10,49% | 801.621,00 |
| 21.11.2024 | 1,56 | 2,06 | 1,46 | 1,62 | 6,58% | 618.659,00 |
| 20.11.2024 | 1,50 | 1,54 | 1,47 | 1,52 | 0,00% | 123.570,00 |
| 19.11.2024 | 1,42 | 1,54 | 1,41 | 1,52 | 4,83% | 374.039,00 |
| 18.11.2024 | 1,63 | 1,64 | 1,42 | 1,45 | -13,17% | 360.950,00 |
| 15.11.2024 | 1,81 | 1,81 | 1,55 | 1,67 | -2,91% | 157.126,00 |
| 14.11.2024 | 1,76 | 1,85 | 1,61 | 1,72 | -3,37% | 142.276,00 |
| 13.11.2024 | 1,94 | 1,96 | 1,65 | 1,78 | -6,32% | 426.209,00 |
| 12.11.2024 | 2,04 | 2,06 | 1,86 | 1,90 | -7,77% | 651.238,00 |
| 11.11.2024 | 1,88 | 2,10 | 1,85 | 2,06 | 4,04% | 385.251,00 |
| 08.11.2024 | 1,87 | 2,00 | 1,85 | 1,98 | 1,02% | 450.359,00 |
| 07.11.2024 | 1,97 | 2,02 | 1,82 | 1,96 | 0,00% | 460.556,00 |
| 06.11.2024 | 2,08 | 2,10 | 1,91 | 1,96 | -5,77% | 307.226,00 |
| 05.11.2024 | 1,93 | 2,09 | 1,90 | 2,08 | 6,12% | 265.271,00 |
| 04.11.2024 | 2,16 | 2,19 | 1,91 | 1,96 | -9,26% | 395.285,00 |
| 01.11.2024 | 2,04 | 2,23 | 2,04 | 2,16 | 3,85% | 247.803,00 |
| 31.10.2024 | 2,12 | 2,19 | 2,05 | 2,08 | -2,35% | 298.148,00 |
| 30.10.2024 | 2,04 | 2,21 | 2,03 | 2,13 | 3,40% | 458.745,00 |
| 29.10.2024 | 2,21 | 2,21 | 1,98 | 2,06 | -2,37% | 751.260,00 |
| 28.10.2024 | 2,07 | 2,28 | 2,07 | 2,11 | -4,52% | 977.193,00 |
| 25.10.2024 | 2,06 | 2,24 | 2,05 | 2,21 | 2,31% | 2.053.930,00 |
| 24.10.2024 | 2,91 | 2,93 | 2,03 | 2,16 | 22,73% | 54.982.740,00 |
| 23.10.2024 | 1,88 | 1,98 | 1,70 | 1,76 | -7,85% | 441.503,00 |
| 22.10.2024 | 2,05 | 2,08 | 1,86 | 1,91 | -5,45% | 184.170,00 |
| 21.10.2024 | 2,12 | 2,19 | 1,97 | 2,02 | -5,61% | 211.362,00 |
| 18.10.2024 | 2,20 | 2,24 | 2,10 | 2,14 | -1,38% | 310.570,00 |
| 17.10.2024 | 2,44 | 2,60 | 2,17 | 2,17 | -11,79% | 497.888,00 |
| 16.10.2024 | 2,00 | 2,50 | 1,97 | 2,46 | 24,87% | 1.006.529,00 |
| 15.10.2024 | 2,16 | 2,25 | 1,88 | 1,97 | -11,66% | 829.007,00 |
| 14.10.2024 | 2,24 | 2,34 | 2,16 | 2,23 | -8,98% | 1.900.026,00 |
| 11.10.2024 | 2,77 | 3,12 | 2,26 | 2,45 | 38,42% | 47.353.548,00 |
| 10.10.2024 | 1,90 | 2,07 | 1,75 | 1,77 | -4,27% | 137.961,00 |
| 09.10.2024 | 2,40 | 2,43 | 1,77 | 1,85 | -23,28% | 196.749,00 |
| 08.10.2024 | 2,79 | 2,90 | 2,22 | 2,41 | -13,00% | 203.295,00 |
| 07.10.2024 | 3,95 | 3,95 | 2,59 | 2,77 | -29,16% | 242.009,00 |
| 04.10.2024 | 5,55 | 5,70 | 3,90 | 3,91 | -29,55% | 213.243,00 |
| 03.10.2024 | 6,50 | 6,75 | 5,41 | 5,55 | -12,60% | 109.945,00 |
| 02.10.2024 | 6,75 | 7,48 | 6,09 | 6,35 | -27,84% | 232.369,00 |