1,030$
Echtzeit-Aktienkurs ZenaTech Inc
Bid:
Ask:
Aktienkurse zur ZenaTech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 1,03 | 1,07 | 1,02 | 1,03 | 0,00% | 114.842,00 |
| 16.10.2026 | 1,12 | 1,12 | 1,02 | 1,03 | -8,04% | 1.488.060,00 |
| 15.10.2026 | 1,08 | 1,13 | 1,06 | 1,12 | 2,75% | 1.307.147,00 |
| 14.10.2026 | 1,05 | 1,11 | 1,01 | 1,09 | 1,87% | 1.837.411,00 |
| 13.10.2026 | 1,08 | 1,08 | 1,05 | 1,07 | -1,83% | 1.094.056,00 |
| 12.10.2026 | 1,09 | 1,09 | 0,95 | 1,09 | -1,80% | 4.399.175,00 |
| 09.10.2026 | 1,28 | 1,29 | 1,06 | 1,11 | -15,91% | 10.084.809,00 |
| 08.10.2026 | 1,34 | 1,35 | 1,31 | 1,32 | -2,22% | 1.419.296,00 |
| 07.10.2026 | 1,36 | 1,40 | 1,30 | 1,35 | 3,85% | 2.788.294,00 |
| 06.10.2026 | 1,30 | 1,35 | 1,29 | 1,30 | 1,56% | 880.852,00 |
| 05.10.2026 | 1,33 | 1,34 | 1,27 | 1,28 | -3,76% | 1.641.548,00 |
| 02.10.2026 | 1,38 | 1,41 | 1,33 | 1,33 | -1,48% | 1.191.157,00 |
| 01.10.2026 | 1,35 | 1,38 | 1,33 | 1,35 | 3,05% | 1.106.985,00 |
| 30.09.2026 | 1,47 | 1,47 | 1,31 | 1,31 | -10,88% | 3.224.229,00 |
| 29.09.2026 | 1,42 | 1,49 | 1,38 | 1,47 | 6,52% | 1.862.229,00 |
| 28.09.2026 | 1,40 | 1,41 | 1,37 | 1,38 | -2,82% | 1.135.000,00 |
| 25.09.2026 | 1,48 | 1,49 | 1,42 | 1,42 | -2,74% | 1.338.996,00 |
| 24.09.2026 | 1,48 | 1,50 | 1,45 | 1,46 | -2,01% | 1.062.416,00 |
| 23.09.2026 | 1,54 | 1,55 | 1,49 | 1,49 | -3,25% | 1.012.865,00 |
| 22.09.2026 | 1,54 | 1,58 | 1,53 | 1,54 | 0,65% | 1.305.384,00 |
| 21.09.2026 | 1,51 | 1,55 | 1,47 | 1,53 | 5,52% | 1.218.235,00 |
| 18.09.2026 | 1,54 | 1,55 | 1,44 | 1,45 | -3,33% | 2.623.547,00 |
| 17.09.2026 | 1,53 | 1,63 | 1,50 | 1,50 | 3,45% | 2.557.147,00 |
| 16.09.2026 | 1,46 | 1,49 | 1,43 | 1,45 | 2,84% | 1.452.031,00 |
| 15.09.2026 | 1,47 | 1,48 | 1,40 | 1,41 | -4,73% | 2.405.780,00 |
| 14.09.2026 | 1,46 | 1,51 | 1,45 | 1,48 | -2,63% | 1.176.396,00 |
| 11.09.2026 | 1,56 | 1,57 | 1,49 | 1,52 | -3,18% | 2.078.266,00 |
| 10.09.2026 | 1,58 | 1,64 | 1,55 | 1,57 | -2,48% | 1.210.211,00 |
| 09.09.2026 | 1,70 | 1,73 | 1,60 | 1,61 | -5,29% | 1.305.056,00 |
| 08.09.2026 | 1,69 | 1,78 | 1,67 | 1,70 | 1,19% | 1.678.305,00 |
| 04.09.2026 | 1,71 | 1,73 | 1,66 | 1,68 | -1,18% | 1.111.059,00 |
| 03.09.2026 | 1,68 | 1,78 | 1,67 | 1,70 | 3,66% | 2.107.210,00 |
| 02.09.2026 | 1,69 | 1,73 | 1,62 | 1,64 | -2,09% | 1.911.443,00 |
| 01.09.2026 | 1,71 | 1,73 | 1,64 | 1,68 | -4,29% | 2.159.162,00 |
| 31.08.2026 | 1,77 | 1,78 | 1,71 | 1,75 | 2,34% | 1.502.097,00 |
| 28.08.2026 | 1,87 | 1,87 | 1,71 | 1,71 | -9,04% | 2.432.322,00 |
| 27.08.2026 | 1,81 | 1,93 | 1,80 | 1,88 | 5,62% | 2.093.341,00 |
| 26.08.2026 | 1,82 | 1,83 | 1,75 | 1,78 | -2,73% | 1.495.963,00 |
| 25.08.2026 | 1,85 | 1,89 | 1,81 | 1,83 | 2,23% | 1.738.456,00 |
| 24.08.2026 | 2,00 | 2,00 | 1,75 | 1,79 | -11,82% | 3.896.092,00 |
| 21.08.2026 | 1,91 | 2,10 | 1,86 | 2,03 | 6,28% | 4.306.621,00 |
| 20.08.2026 | 1,98 | 2,00 | 1,88 | 1,91 | -4,50% | 2.654.325,00 |
| 19.08.2026 | 2,01 | 2,05 | 1,92 | 2,00 | -1,96% | 2.496.288,00 |
| 18.08.2026 | 1,95 | 2,19 | 1,94 | 2,04 | -0,49% | 4.506.865,00 |
| 17.08.2026 | 2,09 | 2,10 | 1,98 | 2,05 | -4,21% | 5.338.731,00 |
| 14.08.2026 | 2,20 | 2,26 | 2,07 | 2,14 | 0,47% | 7.898.970,00 |
| 13.08.2026 | 1,89 | 2,19 | 1,86 | 2,13 | 12,11% | 8.682.432,00 |
| 12.08.2026 | 1,84 | 1,95 | 1,74 | 1,90 | 4,40% | 6.241.831,00 |
| 11.08.2026 | 1,70 | 1,92 | 1,70 | 1,82 | 6,43% | 12.046.400,00 |
| 10.08.2026 | 1,71 | 1,84 | 1,66 | 1,71 | 3,64% | 21.530.932,00 |
| 07.08.2026 | 1,59 | 1,75 | 1,55 | 1,65 | 19,57% | 44.928.915,00 |
| 06.08.2026 | 1,36 | 1,44 | 1,35 | 1,38 | -0,72% | 1.192.187,00 |
| 05.08.2026 | 1,35 | 1,40 | 1,33 | 1,39 | 2,96% | 1.062.631,00 |
| 04.08.2026 | 1,28 | 1,36 | 1,28 | 1,35 | 6,30% | 1.795.491,00 |
| 03.08.2026 | 1,28 | 1,32 | 1,25 | 1,27 | -0,78% | 1.513.008,00 |
| 31.07.2026 | 1,32 | 1,33 | 1,24 | 1,28 | -1,54% | 808.099,00 |
| 30.07.2026 | 1,25 | 1,32 | 1,25 | 1,30 | 4,84% | 1.280.294,00 |
| 29.07.2026 | 1,29 | 1,33 | 1,22 | 1,24 | -4,62% | 1.653.796,00 |
| 28.07.2026 | 1,37 | 1,38 | 1,29 | 1,30 | -5,11% | 1.698.206,00 |
| 27.07.2026 | 1,40 | 1,41 | 1,35 | 1,37 | -0,72% | 1.629.585,00 |
| 24.07.2026 | 1,49 | 1,50 | 1,36 | 1,38 | -7,38% | 2.296.917,00 |
| 23.07.2026 | 1,50 | 1,55 | 1,48 | 1,49 | -1,32% | 1.879.328,00 |
| 22.07.2026 | 1,55 | 1,64 | 1,48 | 1,51 | 0,00% | 2.128.090,00 |
| 21.07.2026 | 1,49 | 1,57 | 1,45 | 1,51 | 2,03% | 1.632.014,00 |
| 20.07.2026 | 1,49 | 1,49 | 1,43 | 1,48 | 0,00% | 890.245,00 |
| 17.07.2026 | 1,49 | 1,54 | 1,44 | 1,48 | -3,27% | 1.084.309,00 |
| 16.07.2026 | 1,47 | 1,65 | 1,47 | 1,53 | 2,68% | 4.761.885,00 |
| 15.07.2026 | 1,42 | 1,53 | 1,42 | 1,49 | 6,43% | 2.513.263,00 |
| 14.07.2026 | 1,34 | 1,42 | 1,32 | 1,40 | 4,48% | 1.515.722,00 |
| 13.07.2026 | 1,37 | 1,38 | 1,34 | 1,34 | -3,60% | 993.762,00 |
| 10.07.2026 | 1,39 | 1,40 | 1,32 | 1,39 | 2,21% | 1.521.470,00 |
| 09.07.2026 | 1,33 | 1,40 | 1,32 | 1,36 | 3,82% | 1.325.796,00 |
| 08.07.2026 | 1,31 | 1,35 | 1,29 | 1,31 | -2,96% | 1.351.228,00 |
| 07.07.2026 | 1,42 | 1,42 | 1,31 | 1,35 | -4,26% | 1.907.235,00 |
| 06.07.2026 | 1,42 | 1,43 | 1,37 | 1,41 | -0,70% | 1.078.964,00 |
| 02.07.2026 | 1,45 | 1,49 | 1,41 | 1,42 | -2,07% | 1.247.745,00 |
| 01.07.2026 | 1,49 | 1,52 | 1,43 | 1,45 | -3,33% | 1.578.653,00 |
| 30.06.2026 | 1,55 | 1,57 | 1,46 | 1,50 | -3,23% | 1.904.238,00 |
| 29.06.2026 | 1,56 | 1,64 | 1,53 | 1,55 | -0,64% | 2.359.706,00 |
| 26.06.2026 | 1,38 | 1,56 | 1,38 | 1,56 | 11,43% | 7.686.620,00 |
| 25.06.2026 | 1,40 | 1,45 | 1,37 | 1,40 | 0,00% | 1.499.294,00 |
| 24.06.2026 | 1,45 | 1,47 | 1,40 | 1,40 | -4,76% | 1.426.729,00 |
| 23.06.2026 | 1,35 | 1,52 | 1,35 | 1,47 | 8,09% | 3.327.015,00 |
| 22.06.2026 | 1,42 | 1,42 | 1,35 | 1,36 | -4,23% | 1.480.157,00 |
| 18.06.2026 | 1,42 | 1,47 | 1,39 | 1,42 | 0,71% | 1.455.458,00 |
| 17.06.2026 | 1,39 | 1,48 | 1,36 | 1,41 | 0,71% | 1.628.849,00 |
| 16.06.2026 | 1,36 | 1,42 | 1,31 | 1,40 | 2,19% | 2.611.122,00 |
| 15.06.2026 | 1,43 | 1,45 | 1,37 | 1,37 | -2,14% | 2.014.340,00 |
| 12.06.2026 | 1,49 | 1,53 | 1,40 | 1,40 | -8,50% | 2.190.339,00 |
| 11.06.2026 | 1,48 | 1,57 | 1,46 | 1,53 | 0,00% | 2.261.856,00 |
| 10.06.2026 | 1,43 | 1,59 | 1,43 | 1,53 | 4,79% | 3.487.759,00 |
| 09.06.2026 | 1,41 | 1,50 | 1,39 | 1,46 | 5,04% | 3.783.263,00 |
| 08.06.2026 | 1,41 | 1,43 | 1,35 | 1,39 | 2,96% | 1.961.989,00 |
| 05.06.2026 | 1,50 | 1,51 | 1,35 | 1,35 | -11,18% | 4.049.090,00 |
| 04.06.2026 | 1,46 | 1,70 | 1,42 | 1,52 | 0,66% | 5.810.010,00 |
| 03.06.2026 | 1,71 | 1,71 | 1,45 | 1,51 | 0,67% | 20.205.664,00 |
| 02.06.2026 | 1,57 | 1,59 | 1,50 | 1,50 | -6,25% | 3.047.594,00 |
| 01.06.2026 | 1,62 | 1,63 | 1,57 | 1,60 | -1,54% | 4.083.898,00 |
| 29.05.2026 | 1,72 | 1,72 | 1,46 | 1,63 | -0,31% | 7.309.627,00 |
| 28.05.2026 | 1,59 | 1,64 | 1,55 | 1,63 | 13,99% | 11.228.142,00 |