1,435$
0,35%
Echtzeit-Aktienkurs ZenaTech Inc
Bid:
Ask:
Aktienkurse zur ZenaTech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,42 | 1,47 | 1,39 | 1,42 | 0,71% | 1.421.682,00 |
| 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 |
| 27.05.2026 | 1,45 | 1,46 | 1,38 | 1,43 | -0,69% | 2.019.473,00 |
| 26.05.2026 | 1,46 | 1,50 | 1,38 | 1,44 | 5,11% | 4.094.385,00 |
| 22.05.2026 | 1,28 | 1,38 | 1,25 | 1,37 | 10,48% | 3.985.203,00 |
| 21.05.2026 | 1,25 | 1,25 | 1,15 | 1,24 | -0,80% | 3.796.447,00 |
| 20.05.2026 | 1,36 | 1,38 | 1,21 | 1,25 | -7,75% | 3.329.164,00 |
| 19.05.2026 | 1,38 | 1,39 | 1,35 | 1,36 | -0,37% | 2.304.096,00 |
| 18.05.2026 | 1,52 | 1,52 | 1,33 | 1,36 | -10,53% | 4.860.730,00 |
| 15.05.2026 | 1,80 | 1,85 | 1,41 | 1,52 | -28,30% | 12.836.511,00 |
| 14.05.2026 | 2,03 | 2,17 | 2,00 | 2,12 | 4,95% | 2.073.945,00 |
| 13.05.2026 | 2,00 | 2,04 | 1,95 | 2,02 | 0,50% | 1.265.625,00 |
| 12.05.2026 | 2,01 | 2,06 | 1,99 | 2,01 | 1,01% | 1.531.108,00 |
| 11.05.2026 | 2,05 | 2,09 | 1,98 | 1,99 | -2,93% | 2.239.235,00 |
| 08.05.2026 | 2,12 | 2,13 | 2,02 | 2,05 | -2,38% | 1.764.725,00 |
| 07.05.2026 | 2,07 | 2,17 | 2,06 | 2,10 | 0,00% | 1.873.997,00 |
| 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 |