9,130$
-2,77%
Echtzeit-Aktienkurs A2Z Technologies Canada Corp.
Bid:
Ask:
Aktienkurse zur A2Z Technologies Canada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 9,34 | 9,49 | 9,13 | 9,13 | -2,77% | 39.222,00 |
| 12.06.2025 | 9,10 | 9,70 | 9,10 | 9,39 | 2,07% | 131.158,00 |
| 11.06.2025 | 9,21 | 9,80 | 8,82 | 9,20 | -0,76% | 169.010,00 |
| 10.06.2025 | 9,15 | 9,39 | 8,70 | 9,27 | 2,32% | 127.703,00 |
| 09.06.2025 | 8,97 | 9,08 | 8,66 | 9,06 | 0,89% | 104.589,00 |
| 06.06.2025 | 8,69 | 9,00 | 8,43 | 8,98 | 4,78% | 145.641,00 |
| 05.06.2025 | 8,94 | 9,16 | 8,57 | 8,57 | -3,49% | 146.546,00 |
| 04.06.2025 | 9,10 | 9,12 | 8,79 | 8,88 | -1,99% | 101.997,00 |
| 03.06.2025 | 9,50 | 9,50 | 8,79 | 9,06 | -2,37% | 117.203,00 |
| 02.06.2025 | 9,35 | 9,50 | 8,36 | 9,28 | -1,59% | 317.645,00 |
| 30.05.2025 | 9,29 | 9,45 | 8,75 | 9,43 | 2,50% | 106.806,00 |
| 29.05.2025 | 9,50 | 9,50 | 8,97 | 9,20 | -2,54% | 110.171,00 |
| 28.05.2025 | 9,43 | 9,59 | 9,31 | 9,44 | -0,11% | 76.476,00 |
| 27.05.2025 | 9,12 | 9,84 | 8,95 | 9,45 | 5,00% | 139.496,00 |
| 23.05.2025 | 8,98 | 9,21 | 8,70 | 9,00 | -0,99% | 139.355,00 |
| 22.05.2025 | 8,78 | 9,40 | 8,55 | 9,09 | 2,02% | 155.097,00 |
| 21.05.2025 | 9,24 | 9,24 | 8,76 | 8,91 | -2,36% | 97.422,00 |
| 20.05.2025 | 9,21 | 9,60 | 8,82 | 9,13 | -1,99% | 83.589,00 |
| 19.05.2025 | 9,20 | 9,55 | 9,11 | 9,31 | -0,21% | 235.507,00 |
| 16.05.2025 | 8,46 | 9,63 | 8,45 | 9,33 | 10,68% | 216.091,00 |
| 15.05.2025 | 9,35 | 9,85 | 8,30 | 8,43 | -10,22% | 244.644,00 |
| 14.05.2025 | 9,23 | 9,93 | 8,81 | 9,39 | 3,53% | 635.210,00 |
| 13.05.2025 | 8,49 | 9,43 | 8,43 | 9,07 | 6,83% | 269.923,00 |
| 12.05.2025 | 8,90 | 8,90 | 8,31 | 8,49 | -1,85% | 191.622,00 |
| 09.05.2025 | 8,25 | 8,74 | 8,00 | 8,65 | 6,92% | 317.857,00 |
| 08.05.2025 | 7,89 | 8,50 | 7,89 | 8,09 | 3,65% | 284.919,00 |
| 07.05.2025 | 7,93 | 8,22 | 7,45 | 7,81 | -0,57% | 178.908,00 |
| 06.05.2025 | 7,80 | 7,95 | 7,61 | 7,85 | 1,55% | 102.616,00 |
| 05.05.2025 | 7,78 | 7,90 | 7,55 | 7,73 | 0,91% | 106.182,00 |
| 02.05.2025 | 7,91 | 7,91 | 7,47 | 7,66 | -2,54% | 65.874,00 |
| 01.05.2025 | 7,62 | 7,95 | 7,16 | 7,86 | 3,83% | 104.688,00 |
| 30.04.2025 | 7,12 | 7,68 | 7,02 | 7,57 | 4,27% | 99.297,00 |
| 29.04.2025 | 7,44 | 7,45 | 7,10 | 7,26 | -2,55% | 180.222,00 |
| 28.04.2025 | 7,30 | 7,67 | 7,28 | 7,45 | 1,64% | 68.244,00 |
| 25.04.2025 | 7,46 | 7,53 | 7,25 | 7,33 | -1,87% | 79.428,00 |
| 24.04.2025 | 7,43 | 7,58 | 7,20 | 7,47 | 1,70% | 51.322,00 |
| 23.04.2025 | 8,13 | 8,13 | 7,09 | 7,35 | -7,20% | 188.285,00 |
| 22.04.2025 | 7,86 | 8,48 | 7,13 | 7,92 | 1,09% | 393.446,00 |
| 21.04.2025 | 7,74 | 7,98 | 7,56 | 7,83 | 1,23% | 98.838,00 |
| 17.04.2025 | 7,51 | 7,81 | 7,47 | 7,74 | 2,45% | 59.019,00 |
| 16.04.2025 | 7,54 | 7,86 | 7,36 | 7,55 | -1,69% | 24.027,00 |
| 15.04.2025 | 7,69 | 8,17 | 7,50 | 7,68 | -0,90% | 46.656,00 |
| 14.04.2025 | 8,17 | 8,19 | 7,44 | 7,75 | -3,13% | 146.391,00 |
| 11.04.2025 | 6,91 | 8,05 | 6,91 | 8,00 | 12,99% | 139.915,00 |
| 10.04.2025 | 7,07 | 7,25 | 6,87 | 7,08 | 0,43% | 47.467,00 |
| 09.04.2025 | 6,58 | 7,23 | 6,58 | 7,05 | 3,98% | 128.547,00 |
| 08.04.2025 | 7,16 | 7,30 | 6,60 | 6,78 | -4,51% | 125.057,00 |
| 07.04.2025 | 6,67 | 7,15 | 6,25 | 7,10 | 3,65% | 107.379,00 |
| 04.04.2025 | 6,57 | 6,99 | 6,35 | 6,85 | 0,74% | 85.309,00 |
| 03.04.2025 | 6,48 | 7,12 | 6,25 | 6,80 | 1,95% | 95.569,00 |
| 02.04.2025 | 6,76 | 6,84 | 6,53 | 6,67 | -3,47% | 78.203,00 |
| 01.04.2025 | 7,50 | 7,50 | 6,77 | 6,91 | -2,12% | 65.514,00 |
| 31.03.2025 | 7,20 | 7,20 | 6,75 | 7,06 | -3,42% | 157.537,00 |
| 28.03.2025 | 7,42 | 7,48 | 7,02 | 7,31 | -1,48% | 94.458,00 |
| 27.03.2025 | 7,65 | 7,96 | 7,41 | 7,42 | -1,33% | 77.137,00 |
| 26.03.2025 | 7,59 | 8,20 | 7,05 | 7,52 | 3,16% | 276.786,00 |
| 25.03.2025 | 7,22 | 7,44 | 7,05 | 7,29 | 2,39% | 48.926,00 |
| 24.03.2025 | 7,33 | 7,50 | 7,10 | 7,12 | -2,86% | 81.880,00 |
| 21.03.2025 | 7,36 | 7,49 | 7,06 | 7,33 | -0,14% | 45.197,00 |
| 20.03.2025 | 7,18 | 7,38 | 7,01 | 7,34 | -0,14% | 28.998,00 |
| 19.03.2025 | 6,90 | 7,50 | 6,80 | 7,35 | 6,52% | 94.645,00 |
| 18.03.2025 | 6,80 | 7,15 | 6,25 | 6,90 | -0,14% | 96.217,00 |
| 17.03.2025 | 6,79 | 7,00 | 6,39 | 6,91 | 2,37% | 68.738,00 |
| 14.03.2025 | 6,53 | 6,97 | 6,52 | 6,75 | 3,37% | 141.684,00 |
| 13.03.2025 | 5,89 | 6,83 | 5,82 | 6,53 | 9,56% | 232.947,00 |
| 12.03.2025 | 5,94 | 6,14 | 5,64 | 5,96 | -0,33% | 293.088,00 |
| 11.03.2025 | 6,36 | 6,42 | 5,75 | 5,98 | -5,97% | 291.662,00 |
| 10.03.2025 | 6,82 | 6,82 | 6,25 | 6,36 | -8,36% | 148.442,00 |
| 07.03.2025 | 7,20 | 7,20 | 6,64 | 6,94 | -1,98% | 89.218,00 |
| 06.03.2025 | 7,06 | 7,45 | 6,89 | 7,08 | -1,67% | 67.371,00 |
| 05.03.2025 | 7,28 | 7,50 | 7,12 | 7,20 | -4,06% | 33.955,00 |
| 04.03.2025 | 6,88 | 7,60 | 6,45 | 7,51 | 7,37% | 166.974,00 |
| 03.03.2025 | 7,51 | 7,51 | 6,54 | 6,99 | -7,91% | 191.810,00 |
| 28.02.2025 | 7,30 | 7,59 | 7,15 | 7,59 | 2,85% | 128.599,00 |
| 27.02.2025 | 7,80 | 7,80 | 7,32 | 7,38 | -5,02% | 161.399,00 |
| 26.02.2025 | 7,47 | 7,94 | 7,47 | 7,77 | 3,88% | 104.118,00 |
| 25.02.2025 | 8,25 | 8,27 | 7,02 | 7,48 | -9,33% | 288.448,00 |
| 24.02.2025 | 7,68 | 8,28 | 7,10 | 8,25 | 11,79% | 395.257,00 |
| 21.02.2025 | 7,20 | 7,58 | 7,20 | 7,38 | 2,50% | 270.096,00 |
| 20.02.2025 | 6,83 | 7,30 | 6,70 | 7,20 | 4,82% | 277.053,00 |
| 19.02.2025 | 6,50 | 7,13 | 6,47 | 6,87 | 4,87% | 93.394,00 |
| 18.02.2025 | 6,87 | 6,95 | 6,44 | 6,55 | -2,96% | 154.262,00 |
| 14.02.2025 | 6,50 | 6,80 | 6,50 | 6,75 | 2,90% | 127.245,00 |
| 13.02.2025 | 6,70 | 6,70 | 6,41 | 6,56 | -0,76% | 61.274,00 |
| 12.02.2025 | 6,38 | 6,64 | 6,38 | 6,61 | 2,80% | 89.666,00 |
| 11.02.2025 | 6,25 | 6,50 | 6,16 | 6,43 | 0,47% | 117.175,00 |
| 10.02.2025 | 6,47 | 6,61 | 6,39 | 6,40 | -1,23% | 35.782,00 |
| 07.02.2025 | 6,40 | 6,60 | 6,31 | 6,48 | 1,25% | 44.992,00 |
| 06.02.2025 | 6,85 | 6,85 | 6,33 | 6,40 | -5,88% | 106.866,00 |
| 05.02.2025 | 6,87 | 7,00 | 6,66 | 6,80 | -0,73% | 41.698,00 |
| 04.02.2025 | 7,10 | 7,24 | 6,68 | 6,85 | -3,52% | 61.969,00 |
| 03.02.2025 | 7,25 | 7,34 | 6,61 | 7,10 | -4,05% | 102.728,00 |
| 31.01.2025 | 7,40 | 7,69 | 7,25 | 7,40 | 0,00% | 61.905,00 |
| 30.01.2025 | 7,71 | 7,80 | 7,25 | 7,40 | -1,99% | 130.563,00 |
| 29.01.2025 | 7,20 | 7,62 | 7,13 | 7,55 | 5,59% | 366.958,00 |
| 28.01.2025 | 6,80 | 7,16 | 6,66 | 7,15 | 6,72% | 368.599,00 |
| 27.01.2025 | 6,38 | 7,07 | 6,38 | 6,70 | 2,76% | 205.857,00 |
| 24.01.2025 | 6,61 | 6,64 | 6,32 | 6,52 | -0,91% | 89.845,00 |
| 23.01.2025 | 6,56 | 6,67 | 6,42 | 6,58 | 1,23% | 48.408,00 |
| 22.01.2025 | 7,12 | 7,12 | 6,40 | 6,50 | -4,41% | 59.248,00 |