0,810€
-10,70%
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 | 0,82 | 0,82 | -9,16% | 185,00 |
| 23.10.2026 | 0,87 | 0,91 | 0,85 | 0,91 | 4,50% | 400,00 |
| 22.10.2026 | 0,85 | 0,91 | 0,84 | 0,87 | 2,36% | - |
| 21.10.2026 | 0,91 | 0,93 | 0,83 | 0,85 | -6,09% | - |
| 20.10.2026 | 0,93 | 0,95 | 0,89 | 0,90 | -4,60% | - |
| 19.10.2026 | 0,92 | 0,95 | 0,90 | 0,95 | -4,30% | - |
| 16.10.2026 | 1,00 | 1,02 | 0,98 | 0,99 | -0,20% | 50,00 |
| 15.10.2026 | 0,95 | 1,00 | 0,92 | 0,99 | 2,11% | - |
| 14.10.2026 | 0,96 | 0,98 | 0,92 | 0,97 | 1,52% | - |
| 13.10.2026 | 0,98 | 0,99 | 0,91 | 0,96 | 7,54% | 74,00 |
| 12.10.2026 | 1,00 | 1,02 | 0,86 | 0,89 | -8,21% | 500,00 |
| 09.10.2026 | 1,18 | 1,20 | 0,96 | 0,97 | -18,10% | 50,00 |
| 08.10.2026 | 1,20 | 1,25 | 1,18 | 1,18 | -0,88% | - |
| 07.10.2026 | 1,19 | 1,25 | 1,17 | 1,19 | 0,55% | - |
| 06.10.2026 | 1,15 | 1,19 | 1,15 | 1,19 | 3,58% | - |
| 05.10.2026 | 1,21 | 1,21 | 1,13 | 1,15 | -4,70% | 950,00 |
| 02.10.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,04% | - |
| 01.10.2026 | 1,22 | 1,24 | 1,19 | 1,20 | -1,64% | - |
| 30.09.2026 | 1,31 | 1,32 | 1,22 | 1,22 | -4,16% | - |
| 29.09.2026 | 1,22 | 1,30 | 1,21 | 1,27 | 4,68% | - |
| 28.09.2026 | 1,27 | 1,29 | 1,22 | 1,22 | -6,74% | 11.700,00 |
| 24.09.2026 | 1,32 | 1,37 | 1,29 | 1,31 | -2,50% | - |
| 23.09.2026 | 1,36 | 1,38 | 1,33 | 1,34 | -2,05% | - |
| 22.09.2026 | 1,34 | 1,39 | 1,33 | 1,37 | 2,17% | 250,00 |
| 21.09.2026 | 1,29 | 1,35 | 1,26 | 1,34 | 4,29% | - |
| 18.09.2026 | 1,35 | 1,39 | 1,28 | 1,28 | -6,35% | 9.000,00 |
| 17.09.2026 | 1,28 | 1,42 | 1,27 | 1,37 | 8,00% | - |
| 16.09.2026 | 1,24 | 1,29 | 1,23 | 1,27 | 2,71% | - |
| 15.09.2026 | 1,28 | 1,29 | 1,22 | 1,23 | -0,44% | - |
| 14.09.2026 | 1,29 | 1,31 | 1,24 | 1,24 | -8,05% | 750,00 |
| 11.09.2026 | 1,36 | 1,38 | 1,34 | 1,35 | -4,12% | 365,00 |
| 10.09.2026 | 1,39 | 1,42 | 1,34 | 1,41 | -4,29% | - |
| 04.09.2026 | 1,48 | 1,48 | 1,43 | 1,47 | -1,57% | - |
| 03.09.2026 | 1,40 | 1,49 | 1,38 | 1,49 | -0,33% | - |
| 01.09.2026 | 1,53 | 1,53 | 1,50 | 1,50 | -1,06% | - |
| 31.08.2026 | 1,49 | 1,54 | 1,49 | 1,51 | -3,44% | - |
| 27.08.2026 | 1,54 | 1,58 | 1,54 | 1,57 | -1,69% | - |
| 26.08.2026 | 1,56 | 1,60 | 1,56 | 1,60 | -6,26% | - |
| 24.08.2026 | 1,75 | 1,78 | 1,69 | 1,70 | -3,73% | 18,00 |
| 21.08.2026 | 1,63 | 1,78 | 1,60 | 1,77 | 9,54% | - |
| 20.08.2026 | 1,71 | 1,73 | 1,61 | 1,61 | -6,16% | - |
| 19.08.2026 | 1,72 | 1,76 | 1,66 | 1,72 | -2,66% | - |
| 18.08.2026 | 1,73 | 1,89 | 1,63 | 1,77 | -1,97% | 1.603,00 |
| 17.08.2026 | 1,82 | 1,84 | 1,77 | 1,80 | -6,24% | - |
| 14.08.2026 | 2,02 | 2,02 | 1,86 | 1,92 | 4,77% | 1.060,00 |
| 13.08.2026 | 1,64 | 1,90 | 1,61 | 1,83 | 16,59% | 735,00 |
| 12.08.2026 | 1,56 | 1,62 | 1,54 | 1,57 | 0,58% | - |
| 11.08.2026 | 1,49 | 1,66 | 1,46 | 1,56 | 8,53% | - |
| 10.08.2026 | 1,52 | 1,58 | 1,44 | 1,44 | 0,77% | - |
| 07.08.2026 | 1,20 | 1,63 | 1,20 | 1,43 | 22,32% | 1.000,00 |
| 06.08.2026 | 1,19 | 1,20 | 1,16 | 1,17 | -0,26% | - |
| 05.08.2026 | 1,18 | 1,18 | 1,17 | 1,17 | 6,64% | - |
| 03.08.2026 | 1,12 | 1,17 | 1,09 | 1,10 | -3,43% | - |
| 31.07.2026 | 1,13 | 1,18 | 1,13 | 1,14 | 1,43% | - |
| 30.07.2026 | 1,11 | 1,15 | 1,09 | 1,12 | 0,67% | 400,00 |
| 29.07.2026 | 1,15 | 1,18 | 1,11 | 1,12 | -4,29% | 150,00 |
| 28.07.2026 | 1,20 | 1,22 | 1,14 | 1,17 | -4,74% | - |
| 27.07.2026 | 1,22 | 1,25 | 1,21 | 1,22 | -1,29% | - |
| 24.07.2026 | 1,31 | 1,34 | 1,23 | 1,24 | -8,19% | 1.000,00 |
| 23.07.2026 | 1,32 | 1,36 | 1,30 | 1,35 | 0,33% | - |
| 22.07.2026 | 1,38 | 1,43 | 1,34 | 1,35 | 4,02% | - |
| 21.07.2026 | 1,31 | 1,31 | 1,28 | 1,29 | 1,49% | - |
| 20.07.2026 | 1,28 | 1,32 | 1,25 | 1,27 | -1,16% | - |
| 17.07.2026 | 1,32 | 1,35 | 1,26 | 1,29 | -3,37% | - |
| 16.07.2026 | 1,30 | 1,43 | 1,27 | 1,33 | 1,44% | - |
| 15.07.2026 | 1,23 | 1,34 | 1,22 | 1,32 | 7,70% | - |
| 14.07.2026 | 1,18 | 1,24 | 1,15 | 1,22 | 2,69% | - |
| 13.07.2026 | 1,21 | 1,22 | 1,18 | 1,19 | -1,25% | - |
| 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 |