1,922€
14,34%
Echtzeit-Aktienkurs ZenaTech Inc
Bid:
Ask:
Aktienkurse zur ZenaTech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.03.2026 | 1,78 | 2,01 | 1,72 | 1,99 | 12,75% | - |
| 30.03.2026 | 1,80 | 1,83 | 1,71 | 1,77 | -1,67% | - |
| 27.03.2026 | 2,01 | 2,05 | 1,79 | 1,80 | -12,01% | 16.000,00 |
| 26.03.2026 | 2,14 | 2,16 | 2,01 | 2,04 | -3,77% | 66.000,00 |
| 25.03.2026 | 2,21 | 2,25 | 2,07 | 2,12 | -3,64% | - |
| 24.03.2026 | 2,14 | 2,30 | 2,10 | 2,20 | 2,33% | - |
| 23.03.2026 | 2,06 | 2,16 | 1,98 | 2,15 | 4,37% | 84.000,00 |
| 20.03.2026 | 2,01 | 2,15 | 1,99 | 2,06 | 1,98% | - |
| 19.03.2026 | 1,96 | 2,07 | 1,87 | 2,02 | 4,94% | - |
| 18.03.2026 | 2,23 | 2,56 | 1,88 | 1,93 | -3,75% | 22.500,00 |
| 17.03.2026 | 1,88 | 2,09 | 1,85 | 2,00 | 5,82% | 48.169,00 |
| 16.03.2026 | 1,94 | 1,97 | 1,86 | 1,89 | -1,05% | - |
| 13.03.2026 | 1,98 | 2,02 | 1,90 | 1,91 | -2,55% | - |
| 12.03.2026 | 2,01 | 2,08 | 1,91 | 1,96 | -2,24% | - |
| 11.03.2026 | 2,02 | 2,10 | 1,95 | 2,01 | 0,00% | - |
| 10.03.2026 | 2,03 | 2,15 | 2,00 | 2,01 | -0,74% | 70.000,00 |
| 09.03.2026 | 2,02 | 2,11 | 1,91 | 2,02 | 0,00% | - |
| 06.03.2026 | 2,24 | 2,38 | 2,01 | 2,02 | -9,42% | 9.718,00 |
| 05.03.2026 | 2,28 | 2,40 | 2,19 | 2,23 | -1,76% | - |
| 04.03.2026 | 2,30 | 2,34 | 2,17 | 2,27 | -0,87% | - |
| 03.03.2026 | 2,43 | 2,56 | 2,27 | 2,29 | -6,53% | 57.574,00 |
| 02.03.2026 | 2,37 | 2,50 | 2,24 | 2,45 | 8,89% | - |
| 27.02.2026 | 2,34 | 2,40 | 2,19 | 2,25 | -4,66% | - |
| 26.02.2026 | 2,21 | 2,41 | 2,20 | 2,36 | 5,83% | - |
| 25.02.2026 | 2,15 | 2,27 | 2,10 | 2,23 | 6,19% | 18.450,00 |
| 24.02.2026 | 2,12 | 2,13 | 2,07 | 2,10 | -0,47% | - |
| 23.02.2026 | 2,18 | 2,27 | 2,07 | 2,11 | -4,09% | 199.024,00 |
| 20.02.2026 | 2,33 | 2,35 | 2,19 | 2,20 | -3,51% | - |
| 19.02.2026 | 2,26 | 2,31 | 2,21 | 2,28 | 0,88% | 5.200,00 |
| 18.02.2026 | 2,30 | 2,42 | 2,23 | 2,26 | -1,31% | 41.600,00 |
| 17.02.2026 | 2,36 | 2,41 | 2,18 | 2,29 | -3,38% | - |
| 16.02.2026 | 2,35 | 2,39 | 2,35 | 2,37 | 1,72% | - |
| 13.02.2026 | 2,38 | 2,46 | 2,31 | 2,33 | 1,30% | - |
| 12.02.2026 | 2,34 | 2,44 | 2,23 | 2,30 | -1,71% | 13.000,00 |
| 11.02.2026 | 2,48 | 2,55 | 2,25 | 2,34 | -5,26% | - |
| 10.02.2026 | 2,61 | 2,79 | 2,45 | 2,47 | -5,36% | - |
| 09.02.2026 | 2,54 | 2,61 | 2,43 | 2,61 | 3,98% | - |
| 06.02.2026 | 2,32 | 2,53 | 2,30 | 2,51 | 10,57% | - |
| 05.02.2026 | 2,53 | 2,69 | 2,27 | 2,27 | -9,92% | - |
| 04.02.2026 | 2,77 | 2,85 | 2,48 | 2,52 | -8,70% | 3.150,00 |
| 03.02.2026 | 2,78 | 2,91 | 2,64 | 2,76 | -1,78% | - |
| 02.02.2026 | 2,90 | 3,00 | 2,78 | 2,81 | -1,75% | - |
| 30.01.2026 | 3,20 | 3,29 | 2,86 | 2,86 | -11,46% | - |
| 29.01.2026 | 3,42 | 3,48 | 3,16 | 3,23 | -6,10% | - |
| 28.01.2026 | 3,68 | 3,84 | 3,35 | 3,44 | -5,75% | 4.272,00 |
| 27.01.2026 | 3,65 | 3,82 | 3,55 | 3,65 | -0,27% | 64.012,00 |
| 26.01.2026 | 3,85 | 3,97 | 3,60 | 3,66 | -5,18% | 104.025,00 |
| 23.01.2026 | 4,25 | 4,32 | 3,81 | 3,86 | -10,44% | - |
| 22.01.2026 | 3,97 | 4,44 | 3,96 | 4,31 | 8,56% | 375,00 |
| 21.01.2026 | 3,67 | 4,00 | 3,59 | 3,97 | 14,08% | - |
| 20.01.2026 | 3,30 | 3,80 | 3,21 | 3,48 | 5,45% | - |
| 19.01.2026 | 3,31 | 3,36 | 3,21 | 3,30 | -5,44% | - |
| 16.01.2026 | 3,56 | 3,57 | 3,41 | 3,49 | -4,38% | 61.500,00 |
| 15.01.2026 | 3,19 | 3,71 | 3,16 | 3,65 | 14,06% | - |
| 14.01.2026 | 3,34 | 3,34 | 3,11 | 3,20 | -4,19% | 4.050,00 |
| 13.01.2026 | 3,34 | 3,43 | 3,17 | 3,34 | 1,83% | - |
| 12.01.2026 | 3,36 | 3,46 | 3,14 | 3,28 | -6,29% | - |
| 09.01.2026 | 3,46 | 3,66 | 3,34 | 3,50 | 3,24% | - |
| 08.01.2026 | 2,94 | 3,43 | 2,83 | 3,39 | 18,53% | - |
| 07.01.2026 | 2,91 | 2,99 | 2,84 | 2,86 | -0,35% | 2.250,00 |
| 06.01.2026 | 2,90 | 3,07 | 2,78 | 2,87 | 0,35% | - |
| 05.01.2026 | 2,85 | 3,02 | 2,62 | 2,86 | 6,72% | 31.000,00 |
| 02.01.2026 | 2,69 | 2,81 | 2,59 | 2,68 | -9,15% | - |
| 30.12.2025 | 2,77 | 3,11 | 2,77 | 2,95 | 0,34% | - |
| 29.12.2025 | 2,90 | 2,96 | 2,68 | 2,94 | -10,91% | 40,00 |
| 23.12.2025 | 3,17 | 3,50 | 3,08 | 3,30 | -0,60% | - |
| 22.12.2025 | 3,22 | 3,42 | 3,14 | 3,32 | 10,30% | - |
| 19.12.2025 | 2,92 | 3,02 | 2,80 | 3,01 | 5,24% | - |
| 18.12.2025 | 2,51 | 2,87 | 2,47 | 2,86 | 12,16% | - |
| 17.12.2025 | 2,57 | 2,70 | 2,53 | 2,55 | 3,66% | - |
| 16.12.2025 | 2,39 | 2,58 | 2,39 | 2,46 | -0,81% | - |
| 15.12.2025 | 2,64 | 2,68 | 2,47 | 2,48 | -7,46% | - |
| 12.12.2025 | 2,75 | 2,75 | 2,63 | 2,68 | -1,47% | - |
| 11.12.2025 | 2,77 | 2,83 | 2,61 | 2,72 | -2,86% | - |
| 10.12.2025 | 2,89 | 2,94 | 2,78 | 2,80 | -3,45% | 3.290,00 |
| 09.12.2025 | 2,82 | 2,97 | 2,76 | 2,90 | 2,84% | - |
| 08.12.2025 | 2,92 | 3,00 | 2,77 | 2,82 | -4,08% | - |
| 05.12.2025 | 3,13 | 3,13 | 2,89 | 2,94 | -1,34% | - |
| 04.12.2025 | 2,85 | 3,04 | 2,80 | 2,98 | 6,05% | - |
| 03.12.2025 | 2,74 | 2,83 | 2,67 | 2,81 | 2,55% | - |