1,200€
1,35%
Echtzeit-Aktienkurs ZenaTech Inc
Bid:
Ask:
Aktienkurse zur ZenaTech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 1,19 | 1,21 | 1,17 | 1,20 | 1,69% | - |
| 09.07.2026 | 1,15 | 1,19 | 1,14 | 1,18 | 1,59% | 20,00 |
| 08.07.2026 | 1,18 | 1,20 | 1,13 | 1,17 | -0,34% | - |
| 07.07.2026 | 1,22 | 1,25 | 1,14 | 1,17 | -4,80% | 450,00 |
| 06.07.2026 | 1,25 | 1,26 | 1,20 | 1,23 | -0,81% | - |
| 03.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,28% | - |
| 02.07.2026 | 1,27 | 1,30 | 1,24 | 1,25 | -3,65% | 283,00 |
| 01.07.2026 | 1,30 | 1,33 | 1,29 | 1,30 | -4,58% | 600,00 |
| 30.06.2026 | 1,35 | 1,37 | 1,33 | 1,36 | 0,52% | - |
| 29.06.2026 | 1,36 | 1,37 | 1,36 | 1,36 | 10,59% | - |
| 26.06.2026 | 1,23 | 1,24 | 1,21 | 1,23 | 0,12% | - |
| 25.06.2026 | 1,24 | 1,27 | 1,21 | 1,23 | -5,87% | - |
| 24.06.2026 | 1,30 | 1,32 | 1,29 | 1,30 | 4,96% | - |
| 19.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,19% | - |
| 18.06.2026 | 1,26 | 1,27 | 1,23 | 1,26 | 0,12% | - |
| 17.06.2026 | 1,22 | 1,27 | 1,18 | 1,25 | 4,50% | - |
| 16.06.2026 | 1,20 | 1,24 | 1,17 | 1,20 | -0,21% | - |
| 15.06.2026 | 1,24 | 1,29 | 1,20 | 1,20 | -5,54% | 18,00 |
| 11.06.2026 | 1,32 | 1,33 | 1,27 | 1,27 | 0,35% | 200,00 |
| 10.06.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 2,75% | - |
| 09.06.2026 | 1,21 | 1,24 | 1,20 | 1,24 | 5,20% | - |
| 08.06.2026 | 1,18 | 1,24 | 1,16 | 1,17 | -9,83% | - |
| 05.06.2026 | 1,32 | 1,32 | 1,28 | 1,30 | 1,96% | 125,00 |
| 04.06.2026 | 1,33 | 1,35 | 1,27 | 1,28 | -4,74% | - |
| 03.06.2026 | 1,33 | 1,57 | 1,31 | 1,34 | -2,86% | 4.336,00 |
| 02.06.2026 | 1,38 | 1,42 | 1,35 | 1,38 | 0,84% | 410,00 |
| 01.06.2026 | 1,39 | 1,43 | 1,36 | 1,37 | -0,47% | 8.500,00 |
| 28.05.2026 | 1,28 | 1,44 | 1,26 | 1,38 | 8,10% | 4.388,00 |
| 27.05.2026 | 1,26 | 1,29 | 1,24 | 1,27 | 1,92% | - |
| 26.05.2026 | 1,28 | 1,30 | 1,25 | 1,25 | -5,85% | 1.000,00 |
| 25.05.2026 | 1,22 | 1,34 | 1,22 | 1,33 | 18,72% | 1.576,00 |
| 22.05.2026 | 1,08 | 1,13 | 1,08 | 1,12 | -5,66% | 2.200,00 |
| 20.05.2026 | 1,19 | 1,19 | 1,17 | 1,18 | -7,97% | - |
| 18.05.2026 | 1,31 | 1,36 | 1,28 | 1,29 | -0,77% | 1.450,00 |
| 15.05.2026 | 1,85 | 1,93 | 1,29 | 1,30 | -28,44% | 3.880,00 |
| 14.05.2026 | 1,73 | 1,85 | 1,72 | 1,81 | 6,22% | - |
| 13.05.2026 | 1,72 | 1,75 | 1,70 | 1,71 | -1,13% | 6.000,00 |
| 12.05.2026 | 1,72 | 1,75 | 1,70 | 1,72 | -6,48% | 262,00 |
| 08.05.2026 | 1,79 | 1,84 | 1,79 | 1,84 | 2,96% | - |
| 06.05.2026 | 1,83 | 1,93 | 1,79 | 1,79 | -11,62% | - |
| 05.05.2026 | 2,09 | 2,09 | 1,99 | 2,03 | -2,05% | - |
| 04.05.2026 | 2,05 | 2,13 | 2,05 | 2,07 | 5,80% | - |
| 30.04.2026 | 1,73 | 1,97 | 1,69 | 1,96 | 15,61% | 3.500,00 |
| 29.04.2026 | 1,76 | 1,81 | 1,64 | 1,69 | -3,12% | 6.600,00 |
| 28.04.2026 | 1,86 | 1,87 | 1,75 | 1,75 | -3,30% | 6.200,00 |
| 27.04.2026 | 1,80 | 1,83 | 1,80 | 1,81 | -2,06% | - |
| 24.04.2026 | 1,87 | 1,88 | 1,83 | 1,84 | -5,66% | - |
| 23.04.2026 | 1,90 | 2,01 | 1,90 | 1,95 | 4,30% | - |
| 22.04.2026 | 1,87 | 2,04 | 1,80 | 1,87 | 6,21% | - |
| 21.04.2026 | 1,77 | 1,79 | 1,75 | 1,76 | 0,20% | - |
| 20.04.2026 | 1,80 | 1,81 | 1,71 | 1,76 | -2,03% | 35,00 |
| 17.04.2026 | 1,79 | 1,85 | 1,77 | 1,80 | -2,18% | 136,00 |
| 16.04.2026 | 1,80 | 1,89 | 1,77 | 1,84 | 1,55% | - |
| 15.04.2026 | 1,79 | 1,84 | 1,79 | 1,81 | -2,14% | - |
| 14.04.2026 | 1,84 | 1,87 | 1,80 | 1,85 | -0,46% | 1.032,00 |
| 13.04.2026 | 1,88 | 1,89 | 1,83 | 1,86 | 2,46% | - |
| 10.04.2026 | 1,85 | 1,90 | 1,79 | 1,81 | -2,97% | 3.000,00 |
| 09.04.2026 | 1,89 | 1,93 | 1,87 | 1,87 | -4,96% | - |
| 08.04.2026 | 1,99 | 2,04 | 1,92 | 1,97 | -0,81% | - |
| 07.04.2026 | 1,96 | 2,05 | 1,95 | 1,98 | 2,67% | 3.000,00 |
| 02.04.2026 | 1,82 | 1,97 | 1,71 | 1,93 | -0,77% | 48,00 |
| 01.04.2026 | 1,93 | 2,03 | 1,93 | 1,95 | 11,14% | - |
| 31.03.2026 | 1,78 | 1,78 | 1,75 | 1,75 | -3,85% | - |
| 30.03.2026 | 1,80 | 1,84 | 1,79 | 1,82 | -2,15% | - |
| 27.03.2026 | 2,03 | 2,05 | 1,85 | 1,86 | -8,82% | 1.000,00 |
| 26.03.2026 | 2,13 | 2,18 | 2,01 | 2,04 | -6,42% | 3.450,00 |
| 25.03.2026 | 2,21 | 2,25 | 2,18 | 2,18 | 1,87% | - |
| 24.03.2026 | 2,09 | 2,14 | 2,08 | 2,14 | 1,42% | - |
| 23.03.2026 | 2,00 | 2,11 | 1,98 | 2,11 | 0,00% | 100,00 |
| 20.03.2026 | 2,00 | 2,11 | 1,98 | 2,11 | 10,47% | - |
| 19.03.2026 | 1,95 | 1,95 | 1,87 | 1,91 | -11,57% | - |
| 18.03.2026 | 2,23 | 2,56 | 2,16 | 2,16 | 8,00% | 80,00 |
| 17.03.2026 | 1,90 | 2,09 | 1,85 | 2,00 | 7,53% | 4.447,00 |
| 16.03.2026 | 1,94 | 1,97 | 1,86 | 1,86 | -7,23% | - |
| 13.03.2026 | 2,01 | 2,02 | 1,97 | 2,01 | -3,14% | - |
| 12.03.2026 | 2,01 | 2,08 | 2,00 | 2,07 | 4,02% | - |
| 11.03.2026 | 2,02 | 2,10 | 1,97 | 1,99 | -4,33% | 2,00 |
| 10.03.2026 | 2,02 | 2,14 | 2,00 | 2,08 | 5,58% | 2.000,00 |
| 09.03.2026 | 2,09 | 2,11 | 1,91 | 1,97 | -1,99% | 430,00 |
| 06.03.2026 | 2,30 | 2,39 | 2,01 | 2,01 | -14,10% | 2.826,00 |
| 05.03.2026 | 2,33 | 2,35 | 2,28 | 2,34 | 0,86% | - |
| 04.03.2026 | 2,30 | 2,34 | 2,29 | 2,32 | -6,07% | - |
| 03.03.2026 | 2,41 | 2,53 | 2,38 | 2,47 | 6,01% | 13.674,00 |
| 02.03.2026 | 2,32 | 2,39 | 2,31 | 2,33 | -0,43% | - |
| 27.02.2026 | 2,34 | 2,36 | 2,34 | 2,34 | 0,43% | - |
| 26.02.2026 | 2,25 | 2,39 | 2,19 | 2,33 | 7,37% | 16,00 |
| 25.02.2026 | 2,16 | 2,24 | 2,16 | 2,17 | 2,84% | 490,00 |
| 24.02.2026 | 2,13 | 2,17 | 2,06 | 2,11 | 0,00% | 6,00 |
| 23.02.2026 | 2,18 | 2,24 | 2,09 | 2,11 | -8,66% | 2.000,00 |
| 20.02.2026 | 2,33 | 2,35 | 2,30 | 2,31 | 0,00% | 16,00 |
| 19.02.2026 | 2,28 | 2,31 | 2,21 | 2,31 | -4,15% | - |
| 18.02.2026 | 2,29 | 2,41 | 2,29 | 2,41 | 6,64% | - |
| 17.02.2026 | 2,36 | 2,41 | 2,19 | 2,26 | -4,64% | 1.570,00 |
| 16.02.2026 | 2,36 | 2,40 | 2,36 | 2,37 | 0,00% | - |
| 13.02.2026 | 2,36 | 2,41 | 2,35 | 2,37 | 0,85% | - |
| 12.02.2026 | 2,36 | 2,44 | 2,23 | 2,35 | 2,62% | - |
| 11.02.2026 | 2,48 | 2,55 | 2,27 | 2,29 | -13,26% | 800,00 |
| 10.02.2026 | 2,64 | 2,66 | 2,64 | 2,64 | 4,76% | - |
| 09.02.2026 | 2,57 | 2,60 | 2,43 | 2,52 | 0,80% | - |
| 06.02.2026 | 2,32 | 2,53 | 2,30 | 2,50 | 5,93% | 852,00 |