2,250$
-14,12%
Echtzeit-Aktienkurs ZenaTech Inc
Bid:
Ask:
Aktienkurse zur ZenaTech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,50 | 2,52 | 2,25 | 2,26 | -13,74% | 254.800,00 |
| 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 |
| 20.02.2025 | 4,90 | 4,99 | 4,64 | 4,77 | -2,85% | 168.591,00 |
| 19.02.2025 | 5,00 | 5,16 | 4,91 | 4,91 | -1,60% | 143.288,00 |
| 18.02.2025 | 5,34 | 5,42 | 4,90 | 4,99 | -5,31% | 140.013,00 |
| 14.02.2025 | 5,78 | 5,78 | 5,10 | 5,27 | -4,18% | 223.822,00 |
| 13.02.2025 | 5,29 | 5,60 | 5,25 | 5,50 | 6,18% | 235.852,00 |
| 12.02.2025 | 5,25 | 5,52 | 5,06 | 5,18 | -7,83% | 451.294,00 |
| 11.02.2025 | 4,78 | 5,85 | 4,76 | 5,62 | 17,08% | 856.543,00 |
| 10.02.2025 | 4,80 | 4,92 | 4,77 | 4,80 | -1,44% | 109.576,00 |
| 07.02.2025 | 5,10 | 5,34 | 4,75 | 4,87 | -1,62% | 256.145,00 |
| 06.02.2025 | 4,86 | 5,06 | 4,71 | 4,95 | 6,22% | 295.107,00 |
| 05.02.2025 | 4,74 | 4,95 | 4,53 | 4,66 | -1,69% | 188.622,00 |
| 04.02.2025 | 4,43 | 4,94 | 4,43 | 4,74 | 9,22% | 511.514,00 |
| 03.02.2025 | 4,45 | 4,54 | 4,18 | 4,34 | -10,70% | 209.785,00 |
| 31.01.2025 | 4,51 | 5,30 | 4,45 | 4,86 | 8,24% | 298.474,00 |
| 30.01.2025 | 4,63 | 4,71 | 4,49 | 4,49 | -0,44% | 152.177,00 |
| 29.01.2025 | 4,50 | 4,69 | 4,45 | 4,51 | 0,22% | 225.120,00 |
| 28.01.2025 | 5,25 | 5,25 | 4,50 | 4,50 | -12,28% | 430.737,00 |
| 27.01.2025 | 5,60 | 5,61 | 5,00 | 5,13 | -15,07% | 415.523,00 |
| 24.01.2025 | 5,83 | 6,06 | 5,57 | 6,04 | 2,03% | 355.068,00 |
| 23.01.2025 | 5,98 | 6,14 | 5,72 | 5,92 | -2,63% | 319.108,00 |
| 22.01.2025 | 6,14 | 6,29 | 5,75 | 6,08 | -2,56% | 425.305,00 |
| 21.01.2025 | 6,45 | 6,54 | 5,96 | 6,24 | 1,96% | 401.847,00 |
| 17.01.2025 | 6,55 | 6,55 | 6,03 | 6,12 | -4,38% | 206.920,00 |
| 16.01.2025 | 6,53 | 6,59 | 6,03 | 6,40 | 1,59% | 717.599,00 |
| 15.01.2025 | 6,24 | 6,40 | 5,88 | 6,30 | 1,61% | 448.999,00 |
| 14.01.2025 | 5,30 | 6,25 | 5,30 | 6,20 | 17,87% | 787.629,00 |
| 13.01.2025 | 5,98 | 5,98 | 5,17 | 5,26 | -13,77% | 683.559,00 |
| 10.01.2025 | 6,59 | 6,59 | 5,75 | 6,10 | -1,45% | 952.411,00 |
| 08.01.2025 | 6,99 | 6,99 | 5,68 | 6,19 | -15,55% | 827.039,00 |
| 07.01.2025 | 7,98 | 8,00 | 6,74 | 7,33 | 3,97% | 2.244.128,00 |
| 06.01.2025 | 7,50 | 7,62 | 6,85 | 7,05 | -6,50% | 889.624,00 |
| 03.01.2025 | 7,70 | 7,83 | 7,37 | 7,54 | -0,53% | 742.132,00 |
| 02.01.2025 | 7,98 | 8,15 | 6,90 | 7,58 | -1,43% | 926.892,00 |
| 31.12.2024 | 9,00 | 9,08 | 7,10 | 7,69 | -15,77% | 1.105.361,00 |
| 30.12.2024 | 8,39 | 9,47 | 7,89 | 9,13 | 7,67% | 1.456.138,00 |
| 27.12.2024 | 8,28 | 10,00 | 7,65 | 8,48 | 6,27% | 2.314.377,00 |
| 26.12.2024 | 8,05 | 8,56 | 7,64 | 7,98 | -0,13% | 1.206.147,00 |
| 24.12.2024 | 8,21 | 8,36 | 7,72 | 7,99 | -4,65% | 618.130,00 |
| 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% | 1.892.923,00 |
| 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% | 3.230.973,00 |
| 02.12.2024 | 8,66 | 8,72 | 7,26 | 7,26 | -17,97% | 1.994.121,00 |
| 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 | 8,48% | 801.621,00 |
| 21.11.2024 | 1,81 | 1,85 | 1,45 | 1,65 | 8,55% | 7.816.824,00 |
| 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 |