2,090$
-0,48%
Echtzeit-Aktienkurs ZenaTech Inc
Bid:
Ask:
Aktienkurse zur ZenaTech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 2,07 | 2,17 | 2,06 | 2,12 | 0,71% | 1.849.478,00 |
| 06.05.2026 | 2,11 | 2,12 | 2,05 | 2,10 | -1,41% | 1.785.659,00 |
| 05.05.2026 | 2,37 | 2,38 | 2,09 | 2,13 | -10,88% | 2.810.429,00 |
| 04.05.2026 | 2,38 | 2,59 | 2,33 | 2,39 | -2,85% | 2.635.702,00 |
| 01.05.2026 | 2,25 | 2,52 | 2,22 | 2,46 | 8,85% | 2.847.208,00 |
| 30.04.2026 | 1,99 | 2,32 | 1,98 | 2,26 | 14,14% | 3.159.379,00 |
| 29.04.2026 | 2,02 | 2,04 | 1,91 | 1,98 | -2,94% | 2.401.352,00 |
| 28.04.2026 | 2,09 | 2,10 | 2,02 | 2,04 | -4,23% | 1.737.875,00 |
| 27.04.2026 | 2,12 | 2,15 | 2,09 | 2,13 | 0,47% | 1.301.560,00 |
| 24.04.2026 | 2,12 | 2,15 | 2,08 | 2,12 | 1,44% | 1.326.799,00 |
| 23.04.2026 | 2,27 | 2,32 | 2,06 | 2,09 | -6,70% | 3.918.289,00 |
| 22.04.2026 | 2,12 | 2,40 | 2,12 | 2,24 | 9,27% | 5.718.876,00 |
| 21.04.2026 | 2,05 | 2,14 | 2,04 | 2,05 | -0,97% | 1.510.716,00 |
| 20.04.2026 | 2,09 | 2,10 | 2,01 | 2,07 | -1,90% | 1.668.853,00 |
| 17.04.2026 | 2,12 | 2,19 | 2,08 | 2,11 | 0,00% | 1.379.810,00 |
| 16.04.2026 | 2,13 | 2,17 | 2,07 | 2,11 | -0,47% | 1.392.666,00 |
| 15.04.2026 | 2,11 | 2,25 | 2,07 | 2,12 | 0,47% | 2.001.788,00 |
| 14.04.2026 | 2,15 | 2,18 | 2,06 | 2,11 | -3,21% | 1.717.174,00 |
| 13.04.2026 | 2,15 | 2,24 | 2,09 | 2,18 | 0,46% | 1.213.445,00 |
| 10.04.2026 | 2,14 | 2,20 | 2,05 | 2,17 | 2,84% | 1.174.485,00 |
| 09.04.2026 | 2,18 | 2,24 | 2,11 | 2,11 | -3,21% | 1.042.678,00 |
| 08.04.2026 | 2,28 | 2,33 | 2,14 | 2,18 | -0,91% | 1.544.595,00 |
| 07.04.2026 | 2,26 | 2,28 | 2,15 | 2,20 | -4,76% | 1.539.489,00 |
| 06.04.2026 | 2,25 | 2,38 | 2,22 | 2,31 | 3,13% | 1.850.282,00 |
| 02.04.2026 | 1,95 | 2,28 | 1,95 | 2,24 | 9,80% | 2.261.195,00 |
| 01.04.2026 | 2,26 | 2,29 | 2,03 | 2,04 | -10,92% | 2.012.625,00 |
| 31.03.2026 | 2,04 | 2,33 | 1,97 | 2,29 | 12,81% | 2.159.042,00 |
| 30.03.2026 | 2,04 | 2,08 | 1,96 | 2,03 | -1,46% | 1.188.146,00 |
| 27.03.2026 | 2,30 | 2,30 | 2,05 | 2,06 | -11,21% | 1.725.078,00 |
| 26.03.2026 | 2,40 | 2,50 | 2,31 | 2,32 | -6,45% | 1.215.740,00 |
| 25.03.2026 | 2,57 | 2,60 | 2,39 | 2,48 | -1,20% | 1.623.236,00 |
| 24.03.2026 | 2,47 | 2,67 | 2,46 | 2,51 | 0,80% | 1.866.061,00 |
| 23.03.2026 | 2,41 | 2,51 | 2,35 | 2,49 | 3,32% | 1.727.231,00 |
| 20.03.2026 | 2,33 | 2,49 | 2,32 | 2,41 | 3,43% | 2.104.656,00 |
| 19.03.2026 | 2,15 | 2,40 | 2,14 | 2,33 | 5,43% | 2.214.245,00 |
| 18.03.2026 | 2,42 | 2,45 | 2,15 | 2,21 | -3,07% | 9.874.033,00 |
| 17.03.2026 | 2,20 | 2,42 | 2,19 | 2,28 | 6,05% | 2.423.642,00 |
| 16.03.2026 | 2,18 | 2,21 | 2,12 | 2,15 | -1,83% | 816.633,00 |
| 13.03.2026 | 2,29 | 2,32 | 2,18 | 2,19 | -3,52% | 841.920,00 |
| 12.03.2026 | 2,29 | 2,30 | 2,17 | 2,27 | -2,16% | 1.487.255,00 |
| 11.03.2026 | 2,33 | 2,41 | 2,26 | 2,32 | -0,43% | 968.662,00 |
| 10.03.2026 | 2,40 | 2,45 | 2,31 | 2,33 | -1,27% | 1.122.034,00 |
| 09.03.2026 | 2,27 | 2,39 | 2,20 | 2,36 | 1,29% | 1.143.092,00 |
| 06.03.2026 | 2,54 | 2,55 | 2,33 | 2,33 | -9,69% | 1.409.997,00 |
| 05.03.2026 | 2,72 | 2,75 | 2,53 | 2,58 | -2,64% | 1.367.109,00 |
| 04.03.2026 | 2,70 | 2,72 | 2,52 | 2,65 | -0,75% | 969.865,00 |
| 03.03.2026 | 2,91 | 2,91 | 2,64 | 2,67 | -6,64% | 1.378.611,00 |
| 02.03.2026 | 2,63 | 2,93 | 2,60 | 2,86 | 8,33% | 1.352.306,00 |
| 27.02.2026 | 2,72 | 2,75 | 2,58 | 2,64 | -6,05% | 626.272,00 |
| 26.02.2026 | 2,68 | 2,85 | 2,59 | 2,81 | 7,25% | 1.085.385,00 |
| 25.02.2026 | 2,55 | 2,68 | 2,48 | 2,62 | 3,15% | 685.679,00 |
| 24.02.2026 | 2,49 | 2,55 | 2,42 | 2,54 | 1,60% | 551.798,00 |
| 23.02.2026 | 2,56 | 2,58 | 2,43 | 2,50 | -3,47% | 944.080,00 |
| 20.02.2026 | 2,69 | 2,73 | 2,58 | 2,59 | -4,78% | 798.476,00 |
| 19.02.2026 | 2,67 | 2,73 | 2,60 | 2,72 | 1,87% | 628.782,00 |
| 18.02.2026 | 2,73 | 2,74 | 2,63 | 2,67 | -1,84% | 642.213,00 |
| 17.02.2026 | 2,72 | 2,77 | 2,58 | 2,72 | -1,81% | 729.507,00 |
| 13.02.2026 | 2,80 | 2,91 | 2,73 | 2,77 | -0,36% | 1.152.409,00 |
| 12.02.2026 | 2,81 | 2,87 | 2,65 | 2,78 | 0,36% | 866.567,00 |
| 11.02.2026 | 2,96 | 2,97 | 2,68 | 2,77 | -5,78% | 1.181.949,00 |
| 10.02.2026 | 3,20 | 3,34 | 2,91 | 2,94 | -5,47% | 1.353.664,00 |
| 09.02.2026 | 2,98 | 3,13 | 2,90 | 3,11 | 6,14% | 1.062.086,00 |
| 06.02.2026 | 2,80 | 3,01 | 2,72 | 2,93 | 9,94% | 934.193,00 |
| 05.02.2026 | 2,91 | 2,96 | 2,67 | 2,67 | -10,87% | 1.094.515,00 |
| 04.02.2026 | 3,27 | 3,28 | 2,92 | 2,99 | -8,00% | 1.198.137,00 |
| 03.02.2026 | 3,29 | 3,39 | 3,11 | 3,25 | 0,00% | 1.041.188,00 |
| 02.02.2026 | 3,44 | 3,48 | 3,25 | 3,25 | -3,85% | 741.293,00 |
| 30.01.2026 | 3,82 | 3,82 | 3,38 | 3,38 | -12,21% | 1.217.479,00 |
| 29.01.2026 | 4,05 | 4,07 | 3,77 | 3,85 | -4,94% | 955.787,00 |
| 28.01.2026 | 4,36 | 4,36 | 3,96 | 4,05 | -8,16% | 1.503.329,00 |
| 27.01.2026 | 4,33 | 4,45 | 4,11 | 4,41 | 2,80% | 1.109.433,00 |
| 26.01.2026 | 4,68 | 4,75 | 4,26 | 4,29 | -5,71% | 1.156.101,00 |
| 23.01.2026 | 4,90 | 4,93 | 4,48 | 4,55 | -9,54% | 1.914.067,00 |
| 22.01.2026 | 4,80 | 5,17 | 4,72 | 5,03 | 8,41% | 2.846.356,00 |
| 21.01.2026 | 4,43 | 4,70 | 4,20 | 4,64 | 13,45% | 2.538.751,00 |
| 20.01.2026 | 3,92 | 4,48 | 3,85 | 4,09 | 0,74% | 1.540.089,00 |
| 16.01.2026 | 4,13 | 4,15 | 3,94 | 4,06 | -1,69% | 999.324,00 |
| 15.01.2026 | 3,78 | 4,32 | 3,72 | 4,13 | 11,32% | 2.307.107,00 |
| 14.01.2026 | 3,88 | 3,90 | 3,62 | 3,71 | -5,12% | 816.286,00 |
| 13.01.2026 | 3,95 | 3,99 | 3,68 | 3,91 | 2,09% | 1.056.940,00 |
| 12.01.2026 | 3,94 | 3,95 | 3,67 | 3,83 | -2,79% | 953.679,00 |
| 09.01.2026 | 4,14 | 4,25 | 3,88 | 3,94 | -4,83% | 1.803.602,00 |
| 08.01.2026 | 3,46 | 4,18 | 3,44 | 4,14 | 23,58% | 2.797.478,00 |
| 07.01.2026 | 3,44 | 3,50 | 3,32 | 3,35 | -0,59% | 675.671,00 |
| 06.01.2026 | 3,49 | 3,51 | 3,23 | 3,37 | -0,30% | 826.808,00 |
| 05.01.2026 | 3,21 | 3,54 | 3,21 | 3,38 | 7,99% | 1.119.572,00 |
| 02.01.2026 | 3,23 | 3,25 | 3,03 | 3,13 | -2,19% | 903.878,00 |
| 31.12.2025 | 3,49 | 3,49 | 3,07 | 3,20 | -9,60% | 1.435.520,00 |
| 30.12.2025 | 3,32 | 3,67 | 3,29 | 3,54 | 8,26% | 1.937.282,00 |
| 29.12.2025 | 3,14 | 3,49 | 3,14 | 3,27 | -4,39% | 976.226,00 |
| 26.12.2025 | 3,65 | 3,66 | 3,36 | 3,42 | -9,04% | 814.877,00 |
| 24.12.2025 | 3,91 | 3,92 | 3,64 | 3,76 | -4,57% | 659.683,00 |
| 23.12.2025 | 3,74 | 4,13 | 3,69 | 3,94 | 4,79% | 1.500.505,00 |
| 22.12.2025 | 3,77 | 4,03 | 3,69 | 3,76 | 1,62% | 1.614.591,00 |
| 19.12.2025 | 3,42 | 3,75 | 3,28 | 3,70 | 9,79% | 1.622.123,00 |
| 18.12.2025 | 3,01 | 3,39 | 2,98 | 3,37 | 15,41% | 1.546.375,00 |
| 17.12.2025 | 3,07 | 3,17 | 2,91 | 2,92 | -2,99% | 1.172.138,00 |
| 16.12.2025 | 2,86 | 3,05 | 2,81 | 3,01 | 4,51% | 1.153.158,00 |
| 15.12.2025 | 3,11 | 3,13 | 2,83 | 2,88 | -6,49% | 797.772,00 |
| 12.12.2025 | 3,20 | 3,23 | 3,06 | 3,08 | -4,05% | 404.161,00 |