0,805€
-9,45%
Echtzeit-Aktienkurs ZenaTech Inc
Bid:
Ask:
Aktienkurse zur ZenaTech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 0,91 | 0,92 | 0,81 | 0,81 | -10,24% | - |
| 23.10.2026 | 0,87 | 0,91 | 0,85 | 0,90 | 3,94% | 12.000,00 |
| 22.10.2026 | 0,85 | 0,91 | 0,84 | 0,86 | 0,12% | - |
| 21.10.2026 | 0,91 | 0,93 | 0,83 | 0,86 | -3,58% | 23.160,00 |
| 20.10.2026 | 0,93 | 0,94 | 0,90 | 0,90 | -3,14% | - |
| 19.10.2026 | 0,92 | 0,95 | 0,91 | 0,92 | 0,33% | 75.922,00 |
| 16.10.2026 | 1,00 | 1,02 | 0,92 | 0,92 | -6,59% | 100.000,00 |
| 15.10.2026 | 0,95 | 1,01 | 0,93 | 0,99 | 1,54% | - |
| 14.10.2026 | 0,96 | 0,99 | 0,92 | 0,97 | 2,10% | 25.916,00 |
| 13.10.2026 | 0,96 | 0,99 | 0,91 | 0,95 | -1,35% | - |
| 12.10.2026 | 1,00 | 1,03 | 0,86 | 0,96 | -2,33% | 23.500,00 |
| 09.10.2026 | 1,18 | 1,19 | 0,95 | 0,99 | -17,20% | 314.000,00 |
| 08.10.2026 | 1,20 | 1,24 | 1,17 | 1,19 | 0,59% | 29.400,00 |
| 07.10.2026 | 1,19 | 1,25 | 1,17 | 1,19 | 1,98% | 94.000,00 |
| 06.10.2026 | 1,14 | 1,20 | 1,14 | 1,16 | 2,02% | - |
| 05.10.2026 | 1,21 | 1,22 | 1,13 | 1,14 | -4,69% | - |
| 02.10.2026 | 1,20 | 1,25 | 1,20 | 1,20 | -0,50% | - |
| 01.10.2026 | 1,21 | 1,22 | 1,18 | 1,20 | 1,01% | - |
| 30.09.2026 | 1,31 | 1,32 | 1,19 | 1,19 | -6,75% | - |
| 29.09.2026 | 1,22 | 1,30 | 1,21 | 1,28 | 5,37% | - |
| 28.09.2026 | 1,27 | 1,27 | 1,20 | 1,21 | -3,28% | 464.100,00 |
| 25.09.2026 | 1,30 | 1,32 | 1,25 | 1,25 | -2,34% | - |
| 24.09.2026 | 1,32 | 1,35 | 1,28 | 1,28 | -4,40% | - |
| 23.09.2026 | 1,37 | 1,38 | 1,33 | 1,34 | -0,74% | - |
| 22.09.2026 | 1,34 | 1,39 | 1,34 | 1,35 | 0,90% | - |
| 21.09.2026 | 1,29 | 1,35 | 1,27 | 1,34 | 4,86% | - |
| 18.09.2026 | 1,35 | 1,38 | 1,26 | 1,28 | -4,63% | 177.938,00 |
| 17.09.2026 | 1,27 | 1,42 | 1,27 | 1,34 | 5,44% | 8.500,00 |
| 16.09.2026 | 1,24 | 1,29 | 1,23 | 1,27 | 0,00% | 50.600,00 |
| 15.09.2026 | 1,28 | 1,29 | 1,22 | 1,27 | -1,32% | - |
| 14.09.2026 | 1,30 | 1,32 | 1,25 | 1,29 | -2,94% | 37.600,00 |
| 11.09.2026 | 1,37 | 1,38 | 1,29 | 1,33 | -2,29% | - |
| 10.09.2026 | 1,40 | 1,42 | 1,35 | 1,36 | -1,74% | 3.480,00 |
| 09.09.2026 | 1,47 | 1,48 | 1,38 | 1,38 | -8,43% | 44.710,00 |
| 08.09.2026 | 1,47 | 1,53 | 1,43 | 1,51 | 4,15% | 4.100,00 |
| 07.09.2026 | 1,44 | 1,48 | 1,44 | 1,45 | -0,69% | - |
| 04.09.2026 | 1,49 | 1,49 | 1,43 | 1,46 | -1,75% | 29.360,00 |
| 03.09.2026 | 1,40 | 1,53 | 1,40 | 1,48 | 4,29% | 64.400,00 |
| 02.09.2026 | 1,45 | 1,49 | 1,40 | 1,42 | -2,27% | - |
| 01.09.2026 | 1,53 | 1,54 | 1,42 | 1,46 | -2,61% | - |
| 31.08.2026 | 1,49 | 1,58 | 1,48 | 1,49 | 0,95% | - |
| 28.08.2026 | 1,62 | 1,65 | 1,48 | 1,48 | -9,98% | - |
| 27.08.2026 | 1,55 | 1,65 | 1,54 | 1,64 | 7,59% | 7.250,00 |
| 26.08.2026 | 1,57 | 1,62 | 1,51 | 1,53 | -2,30% | - |
| 25.08.2026 | 1,52 | 1,62 | 1,52 | 1,56 | 2,76% | - |
| 24.08.2026 | 1,75 | 1,78 | 1,51 | 1,52 | -12,63% | 2.500,00 |
| 21.08.2026 | 1,63 | 1,79 | 1,60 | 1,74 | 7,27% | - |
| 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% | - |