Echtzeit-Aktienkurs Zynga Inc.
Bid:
Ask:
Aktienkurse zur Zynga Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 8,37 | 8,43 | 8,14 | 8,18 | -2,04% | 227.699.379,00 |
| 19.05.2022 | 8,44 | 8,65 | 8,34 | 8,35 | -1,30% | 43.312.493,00 |
| 18.05.2022 | 8,35 | 8,58 | 8,35 | 8,46 | -0,12% | 29.409.986,00 |
| 17.05.2022 | 8,33 | 8,53 | 8,24 | 8,47 | 6,94% | 52.151.630,00 |
| 16.05.2022 | 7,88 | 8,01 | 7,87 | 7,92 | 0,13% | 34.047.817,00 |
| 13.05.2022 | 7,77 | 7,96 | 7,77 | 7,91 | 2,20% | 36.878.120,00 |
| 12.05.2022 | 7,57 | 7,82 | 7,56 | 7,74 | 1,04% | 47.320.339,00 |
| 11.05.2022 | 7,54 | 7,88 | 7,53 | 7,66 | 1,06% | 62.231.908,00 |
| 10.05.2022 | 7,73 | 7,79 | 7,51 | 7,58 | -1,43% | 59.323.326,00 |
| 09.05.2022 | 7,96 | 8,04 | 7,66 | 7,69 | -4,83% | 44.121.032,00 |
| 06.05.2022 | 8,29 | 8,32 | 8,05 | 8,08 | -2,88% | 31.458.102,00 |
| 05.05.2022 | 8,46 | 8,47 | 8,25 | 8,32 | -2,12% | 18.521.829,00 |
| 04.05.2022 | 8,41 | 8,50 | 8,29 | 8,50 | 1,80% | 17.837.037,00 |
| 03.05.2022 | 8,30 | 8,45 | 8,28 | 8,35 | 0,12% | 19.547.016,00 |
| 02.05.2022 | 8,28 | 8,35 | 8,22 | 8,34 | 0,85% | 19.653.337,00 |
| 29.04.2022 | 8,36 | 8,49 | 8,26 | 8,27 | -1,43% | 26.990.167,00 |
| 28.04.2022 | 8,40 | 8,46 | 8,27 | 8,39 | 0,48% | 25.004.792,00 |
| 27.04.2022 | 8,46 | 8,52 | 8,33 | 8,35 | -1,30% | 21.391.132,00 |
| 26.04.2022 | 8,73 | 8,75 | 8,46 | 8,46 | -3,75% | 39.457.332,00 |
| 25.04.2022 | 8,86 | 8,88 | 8,71 | 8,79 | -1,24% | 19.906.397,00 |
| 22.04.2022 | 8,78 | 8,91 | 8,71 | 8,90 | 1,71% | 22.767.508,00 |
| 21.04.2022 | 8,97 | 8,99 | 8,73 | 8,75 | -2,13% | 21.258.074,00 |
| 20.04.2022 | 9,04 | 9,08 | 8,93 | 8,94 | -1,32% | 15.893.115,00 |
| 19.04.2022 | 8,87 | 9,06 | 8,82 | 9,06 | 1,91% | 30.267.455,00 |
| 18.04.2022 | 8,90 | 8,92 | 8,77 | 8,89 | -0,56% | 17.943.805,00 |
| 14.04.2022 | 8,97 | 9,02 | 8,92 | 8,94 | -0,22% | 14.248.146,00 |
| 13.04.2022 | 8,93 | 9,01 | 8,84 | 8,96 | 0,45% | 21.772.438,00 |
| 12.04.2022 | 9,04 | 9,06 | 8,92 | 8,92 | -0,56% | 14.138.290,00 |
| 11.04.2022 | 9,01 | 9,09 | 8,95 | 8,97 | -0,55% | 17.958.068,00 |
| 08.04.2022 | 9,00 | 9,10 | 8,92 | 9,02 | -0,22% | 20.989.061,00 |
| 07.04.2022 | 9,18 | 9,18 | 8,98 | 9,04 | -1,20% | 26.590.398,00 |
| 06.04.2022 | 9,19 | 9,29 | 9,09 | 9,15 | -0,44% | 31.913.188,00 |
| 05.04.2022 | 9,26 | 9,36 | 9,17 | 9,19 | -0,86% | 14.854.850,00 |
| 04.04.2022 | 9,19 | 9,29 | 9,19 | 9,27 | 0,65% | 17.017.322,00 |
| 01.04.2022 | 9,25 | 9,28 | 9,20 | 9,21 | -0,32% | 9.315.380,00 |
| 31.03.2022 | 9,26 | 9,31 | 9,20 | 9,24 | 0,22% | 11.906.211,00 |
| 30.03.2022 | 9,21 | 9,31 | 9,20 | 9,22 | -0,32% | 19.332.836,00 |
| 29.03.2022 | 9,28 | 9,35 | 9,23 | 9,25 | -0,11% | 27.462.558,00 |
| 28.03.2022 | 9,12 | 9,28 | 9,12 | 9,26 | 0,87% | 22.379.054,00 |
| 25.03.2022 | 9,10 | 9,20 | 9,07 | 9,18 | 0,99% | 25.419.850,00 |
| 24.03.2022 | 9,10 | 9,11 | 9,04 | 9,09 | 0,00% | 17.570.950,00 |
| 23.03.2022 | 9,06 | 9,15 | 9,05 | 9,09 | -0,33% | 17.932.308,00 |
| 22.03.2022 | 9,04 | 9,14 | 9,03 | 9,12 | 0,77% | 17.840.420,00 |
| 21.03.2022 | 9,00 | 9,10 | 8,98 | 9,05 | 0,11% | 12.999.273,00 |
| 18.03.2022 | 8,95 | 9,08 | 8,93 | 9,04 | 0,78% | 21.718.675,00 |
| 17.03.2022 | 8,97 | 9,02 | 8,87 | 8,97 | 0,00% | 18.305.027,00 |
| 16.03.2022 | 8,82 | 8,98 | 8,81 | 8,97 | 1,36% | 27.042.760,00 |
| 15.03.2022 | 8,73 | 8,89 | 8,53 | 8,85 | -0,11% | 28.152.736,00 |
| 14.03.2022 | 8,99 | 9,02 | 8,79 | 8,86 | -2,10% | 33.487.512,00 |
| 11.03.2022 | 9,16 | 9,18 | 9,02 | 9,05 | -1,31% | 17.511.323,00 |
| 10.03.2022 | 9,05 | 9,19 | 9,05 | 9,17 | 0,33% | 19.726.722,00 |
| 09.03.2022 | 9,07 | 9,19 | 9,05 | 9,14 | 0,99% | 25.266.119,00 |
| 08.03.2022 | 9,01 | 9,14 | 8,92 | 9,05 | 0,11% | 33.893.779,00 |
| 07.03.2022 | 9,09 | 9,13 | 8,99 | 9,04 | -1,09% | 43.266.930,00 |
| 04.03.2022 | 9,08 | 9,14 | 9,08 | 9,14 | 0,00% | 19.120.581,00 |
| 03.03.2022 | 9,11 | 9,17 | 9,10 | 9,14 | 0,22% | 15.993.562,00 |
| 02.03.2022 | 9,04 | 9,18 | 9,02 | 9,12 | 1,33% | 30.360.068,00 |
| 01.03.2022 | 9,08 | 9,13 | 8,96 | 9,00 | -0,88% | 36.432.734,00 |
| 28.02.2022 | 9,08 | 9,16 | 9,05 | 9,08 | -1,09% | 26.098.397,00 |
| 25.02.2022 | 9,10 | 9,20 | 8,97 | 9,18 | 4,20% | 57.610.616,00 |
| 24.02.2022 | 8,50 | 8,86 | 8,48 | 8,81 | 1,03% | 35.275.147,00 |
| 23.02.2022 | 8,74 | 8,91 | 8,71 | 8,72 | 0,11% | 18.381.079,00 |
| 22.02.2022 | 8,78 | 8,85 | 8,70 | 8,71 | -1,47% | 16.769.874,00 |
| 18.02.2022 | 8,88 | 8,96 | 8,82 | 8,84 | -0,45% | 12.097.426,00 |
| 17.02.2022 | 8,87 | 8,92 | 8,82 | 8,88 | -0,22% | 22.861.975,00 |
| 16.02.2022 | 8,98 | 9,03 | 8,90 | 8,90 | -1,66% | 28.040.670,00 |
| 15.02.2022 | 9,10 | 9,15 | 9,00 | 9,05 | -0,11% | 55.480.581,00 |
| 14.02.2022 | 9,12 | 9,25 | 9,05 | 9,06 | -1,09% | 22.394.275,00 |
| 11.02.2022 | 9,16 | 9,33 | 9,14 | 9,16 | -0,11% | 22.552.625,00 |
| 10.02.2022 | 9,05 | 9,33 | 9,03 | 9,17 | 0,00% | 33.891.397,00 |
| 09.02.2022 | 9,14 | 9,20 | 9,07 | 9,17 | 0,33% | 20.418.580,00 |
| 08.02.2022 | 9,00 | 9,18 | 8,97 | 9,14 | 0,99% | 29.546.687,00 |
| 07.02.2022 | 9,12 | 9,17 | 9,02 | 9,05 | -0,66% | 34.005.475,00 |
| 04.02.2022 | 9,02 | 9,25 | 8,95 | 9,11 | 0,55% | 41.500.202,00 |
| 03.02.2022 | 9,03 | 9,10 | 8,92 | 9,06 | -0,33% | 31.059.355,00 |
| 02.02.2022 | 9,02 | 9,15 | 8,96 | 9,09 | 0,22% | 23.588.662,00 |
| 01.02.2022 | 9,11 | 9,15 | 9,00 | 9,07 | 0,00% | 16.479.062,00 |
| 31.01.2022 | 8,72 | 9,17 | 8,66 | 9,07 | 4,61% | 42.834.517,00 |
| 28.01.2022 | 8,58 | 8,70 | 8,55 | 8,67 | 0,46% | 21.237.062,00 |
| 27.01.2022 | 8,73 | 8,84 | 8,62 | 8,63 | -0,35% | 22.613.024,00 |
| 26.01.2022 | 8,87 | 8,88 | 8,62 | 8,66 | -1,25% | 39.774.994,00 |
| 25.01.2022 | 8,82 | 8,97 | 8,65 | 8,77 | -1,79% | 37.308.997,00 |
| 24.01.2022 | 8,79 | 9,05 | 8,64 | 8,93 | -0,67% | 62.570.338,00 |
| 21.01.2022 | 9,01 | 9,15 | 8,96 | 8,99 | -0,44% | 41.437.703,00 |
| 20.01.2022 | 9,02 | 9,18 | 9,00 | 9,03 | 0,11% | 50.691.413,00 |
| 19.01.2022 | 9,01 | 9,14 | 8,96 | 9,02 | 0,33% | 56.999.524,00 |
| 18.01.2022 | 8,93 | 9,12 | 8,89 | 8,99 | 0,33% | 93.062.001,00 |
| 14.01.2022 | 9,02 | 9,08 | 8,94 | 8,96 | -1,10% | 48.577.142,00 |
| 13.01.2022 | 9,17 | 9,17 | 9,04 | 9,06 | -0,98% | 49.085.606,00 |
| 12.01.2022 | 8,90 | 9,20 | 8,89 | 9,15 | 3,39% | 92.962.521,00 |
| 11.01.2022 | 8,47 | 8,90 | 8,46 | 8,85 | 4,86% | 147.652.594,00 |
| 10.01.2022 | 8,90 | 8,91 | 8,38 | 8,44 | 40,67% | 327.842.296,00 |
| 07.01.2022 | 6,08 | 6,14 | 5,90 | 6,00 | -1,48% | 22.282.652,00 |
| 06.01.2022 | 6,09 | 6,22 | 5,94 | 6,09 | -0,49% | 18.512.947,00 |
| 05.01.2022 | 6,32 | 6,43 | 6,12 | 6,12 | -3,16% | 16.398.353,00 |
| 04.01.2022 | 6,52 | 6,56 | 6,23 | 6,32 | -3,36% | 32.186.188,00 |
| 03.01.2022 | 6,42 | 6,58 | 6,39 | 6,54 | 2,19% | 14.963.287,00 |
| 31.12.2021 | 6,53 | 6,65 | 6,39 | 6,40 | -2,44% | 12.759.973,00 |
| 30.12.2021 | 6,32 | 6,69 | 6,31 | 6,56 | 4,29% | 16.980.984,00 |
| 29.12.2021 | 6,44 | 6,45 | 6,25 | 6,29 | -1,72% | 15.397.948,00 |