4,990$
-3,48%
Echtzeit-Aktienkurs ZenaTech Inc
Bid:
Ask:
Aktienkurse zur ZenaTech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 5,09 | 5,09 | 4,89 | 4,93 | -4,64% | 704.271,00 |
| 14.08.2025 | 5,23 | 5,27 | 5,00 | 5,17 | -4,26% | 721.487,00 |
| 13.08.2025 | 5,39 | 5,46 | 4,90 | 5,40 | -3,23% | 1.694.879,00 |
| 12.08.2025 | 5,45 | 5,95 | 5,17 | 5,58 | 16,25% | 22.259.878,00 |
| 11.08.2025 | 4,94 | 5,04 | 4,72 | 4,80 | -4,76% | 619.984,00 |
| 08.08.2025 | 5,15 | 5,20 | 4,90 | 5,04 | -1,75% | 709.894,00 |
| 07.08.2025 | 5,10 | 5,13 | 4,96 | 5,13 | 4,06% | 712.922,00 |
| 06.08.2025 | 5,06 | 5,16 | 4,86 | 4,93 | -4,46% | 605.596,00 |
| 05.08.2025 | 5,10 | 5,33 | 4,92 | 5,16 | 5,95% | 1.380.390,00 |
| 04.08.2025 | 4,45 | 4,96 | 4,40 | 4,87 | 10,93% | 809.079,00 |
| 01.08.2025 | 4,31 | 4,44 | 4,23 | 4,39 | -6,40% | 839.869,00 |
| 31.07.2025 | 4,83 | 4,90 | 4,63 | 4,69 | -2,90% | 605.269,00 |
| 30.07.2025 | 4,91 | 5,00 | 4,73 | 4,83 | -2,03% | 514.089,00 |
| 29.07.2025 | 5,12 | 5,20 | 4,82 | 4,93 | -6,10% | 1.228.061,00 |
| 28.07.2025 | 5,48 | 5,62 | 5,14 | 5,25 | -7,41% | 1.148.142,00 |
| 25.07.2025 | 5,97 | 6,02 | 5,49 | 5,67 | -5,66% | 1.474.004,00 |
| 24.07.2025 | 5,90 | 6,33 | 5,80 | 6,01 | 5,62% | 2.218.315,00 |
| 23.07.2025 | 5,49 | 5,72 | 5,41 | 5,69 | 3,64% | 1.033.846,00 |
| 22.07.2025 | 5,65 | 5,65 | 5,20 | 5,49 | 1,67% | 1.074.248,00 |
| 21.07.2025 | 6,25 | 6,28 | 5,21 | 5,40 | -7,38% | 2.217.506,00 |
| 18.07.2025 | 6,53 | 6,54 | 5,74 | 5,83 | -10,03% | 2.219.864,00 |
| 17.07.2025 | 6,11 | 7,05 | 5,98 | 6,48 | 8,00% | 4.418.393,00 |
| 16.07.2025 | 5,83 | 6,22 | 5,27 | 6,00 | 0,50% | 3.361.427,00 |
| 15.07.2025 | 6,50 | 6,60 | 5,88 | 5,97 | -3,55% | 3.874.840,00 |
| 14.07.2025 | 5,29 | 6,24 | 5,03 | 6,19 | 23,06% | 5.868.427,00 |
| 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 | -0,57% | 334.796,00 |
| 02.07.2025 | 3,45 | 3,55 | 3,33 | 3,48 | -0,29% | 700.035,00 |
| 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% | 1.040.293,00 |
| 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 |