5,125€
-0,97%
Echtzeit-Aktienkurs ZenaTech Inc
Bid:
Ask:
Aktienkurse zur ZenaTech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 5,10 | 5,53 | 5,10 | 5,15 | -0,48% | - |
| 15.07.2025 | 5,10 | 5,68 | 4,78 | 5,18 | -2,36% | 12.187,00 |
| 14.07.2025 | 4,51 | 5,35 | 4,25 | 5,30 | 23,26% | 6.170,00 |
| 11.07.2025 | 4,04 | 4,35 | 3,85 | 4,30 | 19,11% | 2.000,00 |
| 10.07.2025 | 3,32 | 3,71 | 3,29 | 3,61 | 9,39% | 11.890,00 |
| 09.07.2025 | 3,16 | 3,39 | 3,16 | 3,30 | 3,12% | - |
| 08.07.2025 | 2,81 | 3,20 | 2,75 | 3,20 | 14,29% | - |
| 07.07.2025 | 2,95 | 3,02 | 2,76 | 2,80 | -5,08% | 5.000,00 |
| 04.07.2025 | 2,93 | 2,95 | 2,92 | 2,95 | 0,00% | - |
| 03.07.2025 | 2,96 | 3,07 | 2,91 | 2,95 | 0,34% | - |
| 02.07.2025 | 2,96 | 3,04 | 2,83 | 2,94 | -0,68% | 1.650,00 |
| 01.07.2025 | 3,14 | 3,20 | 2,95 | 2,96 | -5,73% | - |
| 30.06.2025 | 2,99 | 3,18 | 2,95 | 3,14 | 6,80% | 600,00 |
| 27.06.2025 | 3,24 | 3,31 | 2,88 | 2,94 | -8,70% | - |
| 26.06.2025 | 3,45 | 3,46 | 3,14 | 3,22 | -5,29% | - |
| 25.06.2025 | 3,48 | 3,70 | 3,30 | 3,40 | 4,94% | - |
| 24.06.2025 | 3,26 | 3,26 | 3,24 | 3,24 | 0,00% | 1.500,00 |
| 23.06.2025 | 3,36 | 3,78 | 3,24 | 3,24 | -5,26% | 4.600,00 |
| 20.06.2025 | 3,64 | 3,84 | 3,42 | 3,42 | -5,52% | 96,00 |
| 19.06.2025 | 3,68 | 3,68 | 3,62 | 3,62 | -1,63% | - |
| 18.06.2025 | 4,02 | 4,02 | 3,68 | 3,68 | -11,96% | - |
| 17.06.2025 | 4,42 | 4,52 | 4,18 | 4,18 | -3,24% | 4.000,00 |
| 16.06.2025 | 4,60 | 4,68 | 4,32 | 4,32 | 1,41% | 3.000,00 |
| 13.06.2025 | 4,44 | 4,80 | 4,26 | 4,26 | -0,47% | 4.975,00 |
| 12.06.2025 | 4,12 | 4,44 | 4,12 | 4,28 | 1,42% | 150,00 |
| 11.06.2025 | 4,52 | 4,58 | 4,16 | 4,22 | 0,00% | 3.170,00 |
| 10.06.2025 | 3,92 | 4,34 | 3,92 | 4,22 | 7,65% | 1.150,00 |
| 09.06.2025 | 3,88 | 4,22 | 3,88 | 3,92 | 2,08% | 6.896,00 |
| 06.06.2025 | 3,92 | 4,04 | 3,72 | 3,84 | -18,30% | 27.593,00 |
| 05.06.2025 | 2,70 | 4,70 | 2,70 | 4,70 | 72,79% | 6.730,00 |
| 04.06.2025 | 2,62 | 2,76 | 2,62 | 2,72 | -0,73% | 1.000,00 |
| 03.06.2025 | 2,56 | 2,74 | 2,56 | 2,74 | 10,48% | 5.000,00 |
| 02.06.2025 | 2,38 | 2,50 | 2,38 | 2,48 | 3,33% | 4.000,00 |
| 30.05.2025 | 2,34 | 2,40 | 2,34 | 2,40 | 0,00% | - |
| 29.05.2025 | 2,52 | 2,52 | 2,40 | 2,40 | -2,44% | - |
| 28.05.2025 | 2,28 | 2,46 | 2,28 | 2,46 | -16,89% | - |
| 27.05.2025 | 2,18 | 2,96 | 2,18 | 2,96 | 35,78% | 5.500,00 |
| 26.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 23.05.2025 | 2,12 | 2,14 | 2,12 | 2,14 | 0,00% | - |
| 22.05.2025 | 2,04 | 2,14 | 2,04 | 2,14 | 4,90% | 10,00 |
| 21.05.2025 | 2,10 | 2,12 | 2,02 | 2,04 | -3,77% | 5.000,00 |
| 20.05.2025 | 2,08 | 2,12 | 2,08 | 2,12 | 1,92% | - |
| 19.05.2025 | 2,08 | 2,14 | 2,08 | 2,08 | -6,31% | - |
| 16.05.2025 | 2,22 | 2,30 | 2,18 | 2,22 | 15,03% | 5.300,00 |
| 15.05.2025 | 1,96 | 1,97 | 1,93 | 1,93 | -2,03% | - |
| 14.05.2025 | 1,98 | 1,98 | 1,97 | 1,97 | -0,51% | - |
| 13.05.2025 | 1,90 | 1,98 | 1,90 | 1,98 | 4,21% | - |
| 12.05.2025 | 1,84 | 1,90 | 1,84 | 1,90 | 6,15% | - |
| 09.05.2025 | 1,87 | 1,87 | 1,79 | 1,79 | -7,73% | - |
| 08.05.2025 | 1,83 | 1,94 | 1,83 | 1,94 | 7,78% | - |
| 07.05.2025 | 1,83 | 1,83 | 1,80 | 1,80 | 0,56% | - |
| 06.05.2025 | 1,77 | 1,84 | 1,77 | 1,79 | -5,29% | 4.000,00 |
| 05.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -3,08% | - |
| 02.05.2025 | 1,91 | 1,95 | 1,91 | 1,95 | 6,56% | - |
| 30.04.2025 | 1,81 | 1,83 | 1,81 | 1,83 | -0,54% | - |
| 29.04.2025 | 1,91 | 1,99 | 1,84 | 1,84 | -8,00% | 2.000,00 |
| 28.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -2,91% | - |
| 25.04.2025 | 2,24 | 2,24 | 2,06 | 2,06 | -6,36% | - |
| 24.04.2025 | 1,86 | 2,62 | 1,86 | 2,20 | 15,79% | 9.000,00 |
| 23.04.2025 | 1,88 | 1,92 | 1,88 | 1,90 | 3,26% | - |
| 22.04.2025 | 1,72 | 1,84 | 1,72 | 1,84 | -3,66% | - |
| 17.04.2025 | 1,85 | 1,91 | 1,85 | 1,91 | 3,24% | - |
| 16.04.2025 | 1,86 | 1,88 | 1,85 | 1,85 | -4,64% | - |
| 15.04.2025 | 1,91 | 1,94 | 1,91 | 1,94 | -3,96% | - |
| 14.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 11.04.2025 | 1,90 | 1,99 | 1,90 | 1,99 | 4,74% | - |
| 10.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 10,47% | - |
| 09.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,82% | - |
| 08.04.2025 | 1,83 | 1,90 | 1,77 | 1,77 | 0,00% | - |
| 07.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -6,35% | - |
| 04.04.2025 | 1,96 | 1,96 | 1,85 | 1,89 | -7,35% | - |
| 03.04.2025 | 2,26 | 2,26 | 2,02 | 2,04 | -12,82% | - |
| 02.04.2025 | 2,42 | 2,42 | 2,32 | 2,34 | -4,10% | - |
| 01.04.2025 | 2,30 | 2,44 | 2,30 | 2,44 | 4,27% | - |
| 31.03.2025 | 2,58 | 2,58 | 2,34 | 2,34 | -10,00% | - |
| 28.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -5,11% | - |
| 27.03.2025 | 2,62 | 2,74 | 2,62 | 2,74 | -2,14% | 300,00 |
| 26.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 4,48% | - |
| 24.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,90% | - |
| 21.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -3,50% | - |
| 20.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | - |
| 19.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -3,29% | - |
| 18.03.2025 | 3,14 | 3,14 | 2,98 | 3,04 | -1,94% | - |
| 17.03.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -13,89% | - |
| 14.03.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -13,88% | - |
| 13.03.2025 | 4,02 | 4,18 | 4,02 | 4,18 | 64,57% | 159,00 |
| 12.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 11.03.2025 | 2,56 | 2,56 | 2,54 | 2,56 | -7,91% | - |
| 10.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | 11,00 |
| 07.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -2,86% | - |
| 06.03.2025 | 2,70 | 2,80 | 2,70 | 2,80 | 2,94% | - |
| 05.03.2025 | 2,60 | 2,72 | 2,60 | 2,72 | 3,03% | - |
| 04.03.2025 | 2,50 | 2,66 | 2,50 | 2,64 | -16,46% | 120,00 |
| 03.03.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -7,60% | - |
| 28.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -1,72% | - |
| 27.02.2025 | 3,48 | 3,52 | 3,48 | 3,48 | -4,40% | 1.000,00 |
| 26.02.2025 | 3,86 | 3,86 | 3,62 | 3,64 | -8,54% | 100,00 |
| 24.02.2025 | 4,28 | 4,28 | 3,98 | 3,98 | -9,13% | - |
| 21.02.2025 | 4,40 | 4,56 | 4,38 | 4,38 | -3,52% | 300,00 |
| 20.02.2025 | 4,68 | 4,68 | 4,54 | 4,54 | -2,99% | - |