1,645€
2,11%
Echtzeit-Aktienkurs ZenaTech Inc
Bid:
Ask:
Aktienkurse zur ZenaTech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 1,63 | 1,63 | 1,60 | 1,61 | -0,74% | - |
| 20.08.2026 | 1,71 | 1,73 | 1,61 | 1,62 | -4,02% | - |
| 19.08.2026 | 1,71 | 1,76 | 1,65 | 1,69 | -4,24% | - |
| 18.08.2026 | 1,73 | 1,89 | 1,63 | 1,77 | 0,57% | 38.040,00 |
| 17.08.2026 | 1,82 | 1,84 | 1,72 | 1,76 | -3,94% | 61.700,00 |
| 14.08.2026 | 2,02 | 2,03 | 1,79 | 1,83 | -1,72% | 18.500,00 |
| 13.08.2026 | 1,64 | 1,90 | 1,61 | 1,86 | 11,97% | 37.618,00 |
| 12.08.2026 | 1,56 | 1,69 | 1,51 | 1,66 | 5,66% | 2.484,00 |
| 11.08.2026 | 1,48 | 1,66 | 1,46 | 1,57 | 7,08% | 60.464,00 |
| 10.08.2026 | 1,55 | 1,67 | 1,43 | 1,47 | 5,99% | 15.745,00 |
| 07.08.2026 | 1,20 | 1,70 | 1,19 | 1,39 | 15,21% | - |
| 06.08.2026 | 1,19 | 1,24 | 1,16 | 1,20 | -0,41% | 3.920,00 |
| 05.08.2026 | 1,17 | 1,21 | 1,16 | 1,21 | 3,51% | 25.340,00 |
| 04.08.2026 | 1,12 | 1,17 | 1,09 | 1,17 | 6,19% | 121.710,00 |
| 03.08.2026 | 1,12 | 1,19 | 1,09 | 1,10 | -1,43% | - |
| 31.07.2026 | 1,14 | 1,17 | 1,09 | 1,12 | 0,09% | - |
| 30.07.2026 | 1,11 | 1,14 | 1,09 | 1,11 | 3,24% | 75.600,00 |
| 29.07.2026 | 1,15 | 1,19 | 1,08 | 1,08 | -5,02% | 21.755,00 |
| 28.07.2026 | 1,21 | 1,23 | 1,14 | 1,14 | -5,41% | 87.500,00 |
| 27.07.2026 | 1,22 | 1,25 | 1,19 | 1,20 | -1,48% | - |
| 24.07.2026 | 1,31 | 1,33 | 1,22 | 1,22 | -7,30% | 1.000,00 |
| 23.07.2026 | 1,32 | 1,36 | 1,31 | 1,32 | 0,31% | - |
| 22.07.2026 | 1,38 | 1,43 | 1,31 | 1,31 | -1,80% | - |
| 21.07.2026 | 1,30 | 1,37 | 1,27 | 1,34 | 4,71% | 4.170,00 |
| 20.07.2026 | 1,29 | 1,33 | 1,26 | 1,28 | -1,70% | 2.623,00 |
| 17.07.2026 | 1,32 | 1,36 | 1,26 | 1,30 | -2,11% | 7.920,00 |
| 16.07.2026 | 1,30 | 1,43 | 1,27 | 1,33 | 2,24% | - |
| 15.07.2026 | 1,23 | 1,34 | 1,22 | 1,30 | 6,84% | - |
| 14.07.2026 | 1,18 | 1,24 | 1,15 | 1,21 | 2,62% | - |
| 13.07.2026 | 1,22 | 1,22 | 1,17 | 1,18 | 0,51% | - |
| 10.07.2026 | 1,19 | 1,21 | 1,16 | 1,18 | -2,24% | 160.000,00 |
| 09.07.2026 | 1,16 | 1,22 | 1,15 | 1,20 | 4,43% | 1.960,00 |
| 08.07.2026 | 1,18 | 1,19 | 1,14 | 1,15 | -2,21% | - |
| 07.07.2026 | 1,23 | 1,25 | 1,15 | 1,18 | -4,77% | 58.750,00 |
| 06.07.2026 | 1,26 | 1,26 | 1,20 | 1,24 | -1,20% | - |
| 03.07.2026 | 1,24 | 1,25 | 1,24 | 1,25 | -0,24% | 690,00 |
| 02.07.2026 | 1,27 | 1,30 | 1,24 | 1,26 | -0,55% | 90.220,00 |
| 01.07.2026 | 1,31 | 1,33 | 1,25 | 1,26 | -2,32% | 400,00 |
| 30.06.2026 | 1,35 | 1,37 | 1,28 | 1,29 | -4,51% | - |
| 29.06.2026 | 1,36 | 1,43 | 1,35 | 1,35 | 1,65% | 7.266,00 |
| 26.06.2026 | 1,24 | 1,35 | 1,21 | 1,33 | 9,10% | - |
| 25.06.2026 | 1,25 | 1,27 | 1,21 | 1,22 | -3,79% | 18.000,00 |
| 24.06.2026 | 1,30 | 1,32 | 1,26 | 1,27 | -1,32% | - |
| 23.06.2026 | 1,20 | 1,30 | 1,17 | 1,29 | 7,53% | 3.000,00 |
| 22.06.2026 | 1,24 | 1,26 | 1,19 | 1,20 | -3,32% | - |
| 19.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,32% | - |
| 18.06.2026 | 1,24 | 1,28 | 1,22 | 1,23 | -0,08% | 32.592,00 |
| 17.06.2026 | 1,20 | 1,27 | 1,18 | 1,23 | 2,32% | 20.500,00 |
| 16.06.2026 | 1,20 | 1,22 | 1,14 | 1,21 | 0,84% | 64.800,00 |
| 15.06.2026 | 1,24 | 1,28 | 1,19 | 1,20 | -1,65% | - |
| 12.06.2026 | 1,32 | 1,35 | 1,21 | 1,22 | -8,99% | 2.400,00 |
| 11.06.2026 | 1,31 | 1,34 | 1,27 | 1,34 | 0,23% | 60.800,00 |
| 10.06.2026 | 1,28 | 1,37 | 1,21 | 1,33 | 4,72% | - |
| 09.06.2026 | 1,23 | 1,29 | 1,20 | 1,27 | 7,16% | - |
| 08.06.2026 | 1,17 | 1,24 | 1,16 | 1,19 | 0,17% | 48.224,00 |
| 05.06.2026 | 1,31 | 1,32 | 1,18 | 1,19 | -10,36% | 24.000,00 |
| 04.06.2026 | 1,35 | 1,46 | 1,23 | 1,32 | 1,93% | - |
| 03.06.2026 | 1,34 | 1,61 | 1,25 | 1,30 | -3,06% | 38.780,00 |
| 02.06.2026 | 1,38 | 1,40 | 1,30 | 1,34 | -2,48% | 203.500,00 |
| 01.06.2026 | 1,40 | 1,46 | 1,36 | 1,37 | -0,94% | 321.700,00 |
| 29.05.2026 | 1,42 | 1,53 | 1,27 | 1,39 | -0,43% | 116.400,00 |
| 28.05.2026 | 1,28 | 1,44 | 1,26 | 1,39 | 13,46% | 61.220,00 |
| 27.05.2026 | 1,27 | 1,29 | 1,19 | 1,23 | -1,37% | 67.490,00 |
| 26.05.2026 | 1,28 | 1,30 | 1,19 | 1,24 | -7,58% | 38.220,00 |
| 25.05.2026 | 1,22 | 1,38 | 1,22 | 1,35 | 13,50% | 176.000,00 |
| 22.05.2026 | 1,07 | 1,19 | 1,07 | 1,19 | 11,37% | 150.187,00 |
| 21.05.2026 | 1,11 | 1,13 | 1,00 | 1,06 | -0,65% | 251.363,00 |
| 20.05.2026 | 1,17 | 1,19 | 1,05 | 1,07 | -8,62% | 27.123,00 |
| 19.05.2026 | 1,20 | 1,22 | 1,16 | 1,17 | 0,86% | 147.500,00 |
| 18.05.2026 | 1,31 | 1,36 | 1,15 | 1,16 | -10,89% | 29.316,00 |
| 15.05.2026 | 1,85 | 1,93 | 1,23 | 1,30 | -28,04% | 123.550,00 |
| 14.05.2026 | 1,74 | 1,86 | 1,72 | 1,81 | 4,74% | - |
| 13.05.2026 | 1,72 | 1,75 | 1,67 | 1,73 | 1,23% | 151.200,00 |
| 12.05.2026 | 1,72 | 1,75 | 1,70 | 1,71 | 0,89% | - |
| 11.05.2026 | 1,75 | 1,81 | 1,69 | 1,69 | -2,92% | - |
| 08.05.2026 | 1,79 | 1,85 | 1,73 | 1,75 | -3,22% | - |
| 07.05.2026 | 1,83 | 1,84 | 1,76 | 1,80 | 0,61% | - |
| 06.05.2026 | 1,83 | 1,94 | 1,75 | 1,79 | -1,38% | 81.000,00 |
| 05.05.2026 | 2,02 | 2,09 | 1,79 | 1,82 | -10,18% | 14.900,00 |
| 04.05.2026 | 2,05 | 2,21 | 2,00 | 2,02 | 5,25% | - |
| 30.04.2026 | 1,75 | 1,98 | 1,70 | 1,92 | 12,53% | 115.500,00 |
| 29.04.2026 | 1,77 | 1,81 | 1,57 | 1,71 | -2,18% | - |
| 28.04.2026 | 1,84 | 1,86 | 1,75 | 1,75 | -4,22% | 74.000,00 |
| 27.04.2026 | 1,81 | 1,86 | 1,79 | 1,82 | 0,55% | - |
| 24.04.2026 | 1,87 | 1,88 | 1,79 | 1,81 | 1,17% | - |
| 23.04.2026 | 1,90 | 2,01 | 1,76 | 1,79 | -6,57% | 22.000,00 |
| 22.04.2026 | 1,80 | 2,04 | 1,80 | 1,92 | 8,55% | 3.400,00 |
| 21.04.2026 | 1,77 | 1,82 | 1,75 | 1,77 | 1,26% | 84.579,00 |
| 20.04.2026 | 1,79 | 1,81 | 1,74 | 1,75 | -3,96% | 13.200,00 |
| 17.04.2026 | 1,80 | 1,85 | 1,76 | 1,82 | 1,40% | - |
| 16.04.2026 | 1,80 | 1,90 | 1,76 | 1,79 | -0,50% | 44.820,00 |
| 15.04.2026 | 1,80 | 1,90 | 1,76 | 1,80 | 0,45% | - |
| 14.04.2026 | 1,84 | 1,90 | 1,75 | 1,79 | -3,50% | 28.968,00 |
| 13.04.2026 | 1,87 | 1,89 | 1,79 | 1,86 | -0,54% | - |
| 10.04.2026 | 1,82 | 1,93 | 1,76 | 1,87 | 2,64% | 138.000,00 |
| 09.04.2026 | 1,89 | 1,93 | 1,81 | 1,82 | -3,24% | 19.000,00 |
| 08.04.2026 | 1,92 | 2,04 | 1,84 | 1,88 | -1,10% | - |
| 07.04.2026 | 1,96 | 2,05 | 1,86 | 1,90 | -0,68% | - |
| 02.04.2026 | 1,80 | 1,97 | 1,70 | 1,92 | 9,12% | 118.000,00 |
| 01.04.2026 | 1,94 | 2,00 | 1,76 | 1,76 | -11,81% | - |