5,930$
-0,67%
Echtzeit-Aktienkurs ZenaTech Inc
Bid:
Ask:
Aktienkurse zur ZenaTech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 6,19 | 6,21 | 5,27 | 5,96 | -0,17% | 433.329,00 |
| 15.07.2025 | 6,50 | 6,60 | 5,88 | 5,97 | -3,55% | 3.825.882,00 |
| 14.07.2025 | 5,29 | 6,24 | 5,03 | 6,19 | 23,06% | 5.724.506,00 |
| 11.07.2025 | 4,60 | 5,05 | 4,50 | 5,03 | 19,48% | 4.387.567,00 |
| 10.07.2025 | 4,01 | 4,35 | 4,01 | 4,21 | 8,23% | 2.685.445,00 |
| 09.07.2025 | 3,85 | 3,98 | 3,68 | 3,89 | 3,32% | 896.825,00 |
| 08.07.2025 | 3,43 | 3,77 | 3,42 | 3,77 | 14,79% | 1.389.962,00 |
| 07.07.2025 | 3,43 | 3,43 | 3,23 | 3,28 | -5,20% | 494.679,00 |
| 03.07.2025 | 3,56 | 3,60 | 3,41 | 3,46 | -0,29% | 334.796,00 |
| 02.07.2025 | 3,45 | 3,55 | 3,33 | 3,47 | -0,57% | 650.834,00 |
| 01.07.2025 | 3,71 | 3,71 | 3,48 | 3,49 | -4,90% | 604.680,00 |
| 30.06.2025 | 3,50 | 3,74 | 3,45 | 3,67 | 6,38% | 695.140,00 |
| 27.06.2025 | 3,75 | 3,75 | 3,37 | 3,45 | -8,00% | 881.412,00 |
| 26.06.2025 | 3,94 | 3,94 | 3,67 | 3,75 | -4,58% | 783.832,00 |
| 25.06.2025 | 4,01 | 4,12 | 3,82 | 3,93 | 1,81% | 1.219.054,00 |
| 24.06.2025 | 4,05 | 4,09 | 3,80 | 3,86 | 2,39% | 1.016.478,00 |
| 23.06.2025 | 3,94 | 4,08 | 3,73 | 3,77 | -4,56% | 899.497,00 |
| 20.06.2025 | 4,20 | 4,40 | 3,83 | 3,95 | -8,56% | 1.055.246,00 |
| 18.06.2025 | 4,80 | 4,80 | 4,13 | 4,32 | -8,47% | 1.706.718,00 |
| 17.06.2025 | 5,18 | 5,18 | 4,59 | 4,72 | -6,53% | 2.132.380,00 |
| 16.06.2025 | 5,28 | 5,28 | 4,91 | 5,05 | 1,61% | 2.317.188,00 |
| 13.06.2025 | 5,32 | 6,30 | 4,87 | 4,97 | -1,58% | 12.748.480,00 |
| 12.06.2025 | 5,10 | 5,27 | 4,82 | 5,05 | 4,34% | 3.511.075,00 |
| 11.06.2025 | 5,07 | 5,45 | 4,71 | 4,84 | -1,22% | 2.922.707,00 |
| 10.06.2025 | 5,26 | 5,40 | 4,70 | 4,90 | 7,93% | 9.175.792,00 |
| 09.06.2025 | 4,66 | 5,88 | 4,41 | 4,54 | 5,83% | 11.853.595,00 |
| 06.06.2025 | 4,40 | 4,78 | 4,05 | 4,29 | -3,60% | 6.679.764,00 |
| 05.06.2025 | 4,73 | 6,92 | 4,15 | 4,45 | 39,94% | 136.896.984,00 |
| 04.06.2025 | 3,09 | 3,19 | 3,00 | 3,18 | 5,30% | 928.524,00 |
| 03.06.2025 | 2,95 | 3,11 | 2,90 | 3,02 | 4,50% | 1.256.426,00 |
| 02.06.2025 | 2,93 | 3,13 | 2,79 | 2,89 | 4,33% | 1.055.812,00 |
| 30.05.2025 | 2,70 | 2,87 | 2,68 | 2,77 | 0,73% | 386.851,00 |
| 29.05.2025 | 2,94 | 2,97 | 2,74 | 2,75 | -2,83% | 731.774,00 |
| 28.05.2025 | 2,73 | 2,95 | 2,65 | 2,83 | 6,79% | 1.234.548,00 |
| 27.05.2025 | 2,67 | 3,74 | 2,59 | 2,65 | 6,00% | 23.443.723,00 |
| 23.05.2025 | 2,43 | 2,50 | 2,34 | 2,50 | 2,88% | 238.873,00 |
| 22.05.2025 | 2,39 | 2,44 | 2,31 | 2,43 | 5,65% | 250.640,00 |
| 21.05.2025 | 2,45 | 2,49 | 2,30 | 2,30 | -5,35% | 440.244,00 |
| 20.05.2025 | 2,45 | 2,59 | 2,39 | 2,43 | 2,53% | 474.815,00 |
| 19.05.2025 | 2,40 | 2,46 | 2,34 | 2,37 | -4,82% | 309.399,00 |
| 16.05.2025 | 2,33 | 2,64 | 2,33 | 2,49 | 13,70% | 1.668.691,00 |
| 15.05.2025 | 2,23 | 2,24 | 2,13 | 2,19 | -0,90% | 954.507,00 |
| 14.05.2025 | 2,26 | 2,30 | 2,21 | 2,21 | -1,78% | 351.757,00 |
| 13.05.2025 | 2,16 | 2,33 | 2,16 | 2,25 | 5,63% | 392.685,00 |
| 12.05.2025 | 2,14 | 2,18 | 2,10 | 2,13 | 2,40% | 209.627,00 |
| 09.05.2025 | 2,16 | 2,18 | 2,01 | 2,08 | -2,80% | 253.443,00 |
| 08.05.2025 | 2,10 | 2,25 | 2,10 | 2,14 | 2,39% | 399.126,00 |
| 07.05.2025 | 2,05 | 2,10 | 2,05 | 2,09 | 1,95% | 98.517,00 |
| 06.05.2025 | 2,07 | 2,10 | 2,00 | 2,05 | 0,49% | 247.329,00 |
| 05.05.2025 | 2,18 | 2,26 | 2,03 | 2,04 | -6,85% | 217.461,00 |
| 02.05.2025 | 2,16 | 2,28 | 2,15 | 2,19 | -0,45% | 320.480,00 |
| 01.05.2025 | 2,11 | 2,20 | 2,05 | 2,20 | 4,27% | 174.116,00 |
| 30.04.2025 | 2,13 | 2,14 | 2,00 | 2,11 | 0,48% | 337.823,00 |
| 29.04.2025 | 2,21 | 2,28 | 2,08 | 2,10 | -4,55% | 466.202,00 |
| 28.04.2025 | 2,32 | 2,37 | 2,20 | 2,20 | -7,17% | 498.594,00 |
| 25.04.2025 | 2,57 | 2,59 | 2,34 | 2,37 | -8,85% | 1.221.574,00 |
| 24.04.2025 | 2,73 | 3,03 | 2,40 | 2,60 | 18,72% | 48.383.663,00 |
| 23.04.2025 | 2,25 | 2,27 | 2,14 | 2,19 | -0,45% | 394.061,00 |
| 22.04.2025 | 2,16 | 2,51 | 2,04 | 2,20 | 7,32% | 722.990,00 |
| 21.04.2025 | 2,24 | 2,24 | 2,03 | 2,05 | -6,82% | 127.009,00 |
| 17.04.2025 | 2,16 | 2,26 | 2,09 | 2,20 | 1,38% | 107.111,00 |
| 16.04.2025 | 2,14 | 2,28 | 2,11 | 2,17 | -1,36% | 105.592,00 |
| 15.04.2025 | 2,45 | 2,45 | 2,16 | 2,20 | -2,22% | 119.618,00 |
| 14.04.2025 | 2,40 | 2,58 | 2,13 | 2,25 | -4,66% | 205.057,00 |
| 11.04.2025 | 2,16 | 2,40 | 2,14 | 2,36 | 7,76% | 142.513,00 |
| 10.04.2025 | 2,25 | 2,27 | 2,06 | 2,19 | -1,35% | 114.839,00 |
| 09.04.2025 | 2,08 | 2,50 | 1,92 | 2,22 | 11,00% | 232.539,00 |
| 08.04.2025 | 2,24 | 2,30 | 1,92 | 2,00 | -1,96% | 159.170,00 |
| 07.04.2025 | 2,05 | 2,09 | 1,82 | 2,04 | -2,39% | 184.678,00 |
| 04.04.2025 | 2,29 | 2,29 | 2,04 | 2,09 | -7,11% | 165.798,00 |
| 03.04.2025 | 2,50 | 2,52 | 2,25 | 2,25 | -14,12% | 256.321,00 |
| 02.04.2025 | 2,56 | 2,75 | 2,51 | 2,62 | -2,60% | 201.492,00 |
| 01.04.2025 | 2,57 | 2,71 | 2,51 | 2,69 | 4,26% | 136.735,00 |
| 31.03.2025 | 2,60 | 2,65 | 2,50 | 2,58 | -7,86% | 184.138,00 |
| 28.03.2025 | 2,90 | 2,96 | 2,67 | 2,80 | -3,45% | 179.136,00 |
| 27.03.2025 | 2,85 | 3,06 | 2,82 | 2,90 | 2,47% | 273.281,00 |
| 26.03.2025 | 3,07 | 3,12 | 2,80 | 2,83 | -9,29% | 228.734,00 |
| 25.03.2025 | 3,11 | 3,20 | 2,97 | 3,12 | 4,35% | 175.929,00 |
| 24.03.2025 | 3,01 | 3,05 | 2,93 | 2,99 | 2,05% | 145.603,00 |
| 21.03.2025 | 3,01 | 3,07 | 2,87 | 2,93 | -4,87% | 170.655,00 |
| 20.03.2025 | 3,04 | 3,17 | 3,00 | 3,08 | 0,00% | 147.600,00 |
| 19.03.2025 | 3,20 | 3,30 | 2,94 | 3,08 | -6,67% | 274.287,00 |
| 18.03.2025 | 3,76 | 3,94 | 3,18 | 3,30 | -4,35% | 386.424,00 |
| 17.03.2025 | 3,57 | 3,80 | 3,42 | 3,45 | -1,15% | 381.137,00 |
| 14.03.2025 | 3,91 | 4,15 | 3,40 | 3,49 | -13,18% | 696.066,00 |
| 13.03.2025 | 4,63 | 4,66 | 3,82 | 4,02 | -12,04% | 1.662.507,00 |
| 12.03.2025 | 2,87 | 4,74 | 2,86 | 4,57 | 62,63% | 6.892.199,00 |
| 11.03.2025 | 2,97 | 2,97 | 2,72 | 2,81 | 5,24% | 99.102,00 |
| 10.03.2025 | 2,86 | 2,91 | 2,56 | 2,67 | -9,18% | 107.877,00 |
| 07.03.2025 | 2,98 | 3,05 | 2,78 | 2,94 | -2,97% | 137.016,00 |
| 06.03.2025 | 3,04 | 3,42 | 2,87 | 3,03 | 0,66% | 343.706,00 |
| 05.03.2025 | 3,16 | 3,17 | 2,92 | 3,01 | 5,99% | 146.344,00 |
| 04.03.2025 | 2,66 | 3,02 | 2,45 | 2,84 | 5,19% | 264.534,00 |
| 03.03.2025 | 3,23 | 3,45 | 2,65 | 2,70 | -20,59% | 318.038,00 |
| 28.02.2025 | 3,50 | 3,66 | 3,33 | 3,40 | -7,36% | 158.803,00 |
| 27.02.2025 | 3,96 | 3,96 | 3,60 | 3,67 | -1,08% | 116.218,00 |
| 26.02.2025 | 3,93 | 4,11 | 3,71 | 3,71 | -5,60% | 112.496,00 |
| 25.02.2025 | 4,05 | 4,36 | 3,68 | 3,93 | -7,75% | 246.070,00 |
| 24.02.2025 | 4,65 | 4,73 | 4,17 | 4,26 | -7,79% | 193.094,00 |
| 21.02.2025 | 4,81 | 4,90 | 4,55 | 4,62 | -3,14% | 142.662,00 |