2,620€
-0,76%
Echtzeit-Aktienkurs Zegona Communications PLC
Bid:
Ask:
Aktienkurse zur Zegona Communications PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 2,76 | 2,77 | 2,71 | 2,74 | -0,72% | - |
| 15.05.2024 | 2,56 | 2,76 | 2,56 | 2,76 | 3,37% | - |
| 14.05.2024 | 2,55 | 2,70 | 2,53 | 2,67 | 4,30% | - |
| 13.05.2024 | 2,42 | 2,65 | 2,42 | 2,56 | 0,39% | - |
| 10.05.2024 | 2,55 | 2,59 | 2,55 | 2,55 | -0,39% | - |
| 09.05.2024 | 2,40 | 2,58 | 2,40 | 2,56 | 0,00% | - |
| 08.05.2024 | 2,54 | 2,59 | 2,53 | 2,56 | 0,79% | - |
| 07.05.2024 | 2,36 | 2,58 | 2,36 | 2,54 | -0,78% | - |
| 06.05.2024 | 2,36 | 2,58 | 2,36 | 2,56 | -0,78% | - |
| 03.05.2024 | 2,48 | 2,66 | 2,48 | 2,58 | -3,37% | - |
| 02.05.2024 | 2,71 | 2,71 | 2,50 | 2,67 | -0,37% | - |
| 30.04.2024 | 2,50 | 2,72 | 2,50 | 2,68 | -0,37% | - |
| 29.04.2024 | 2,69 | 2,76 | 2,62 | 2,69 | 0,37% | - |
| 26.04.2024 | 2,56 | 2,75 | 2,56 | 2,68 | -2,19% | - |
| 25.04.2024 | 2,60 | 2,84 | 2,60 | 2,74 | -3,18% | - |
| 24.04.2024 | 2,70 | 2,88 | 2,70 | 2,83 | -1,39% | - |
| 23.04.2024 | 2,72 | 2,89 | 2,72 | 2,87 | -0,69% | - |
| 22.04.2024 | 2,88 | 2,89 | 2,87 | 2,89 | 0,00% | - |
| 19.04.2024 | 2,89 | 2,93 | 2,88 | 2,89 | 0,00% | - |
| 18.04.2024 | 2,66 | 2,90 | 2,66 | 2,89 | 1,76% | - |
| 17.04.2024 | 2,86 | 2,90 | 2,81 | 2,84 | -0,70% | - |
| 16.04.2024 | 2,87 | 2,89 | 2,85 | 2,86 | -0,35% | - |
| 15.04.2024 | 2,62 | 2,91 | 2,62 | 2,87 | 2,14% | - |
| 12.04.2024 | 2,77 | 2,85 | 2,74 | 2,81 | 8,08% | - |
| 11.04.2024 | 2,48 | 2,85 | 2,48 | 2,60 | -6,47% | - |
| 10.04.2024 | 2,48 | 2,78 | 2,48 | 2,78 | 4,12% | - |
| 09.04.2024 | 2,50 | 2,70 | 2,50 | 2,67 | 0,75% | - |
| 08.04.2024 | 2,40 | 2,70 | 2,40 | 2,65 | 2,32% | - |
| 05.04.2024 | 2,58 | 2,60 | 2,57 | 2,59 | 0,00% | - |
| 04.04.2024 | 2,58 | 2,59 | 2,57 | 2,59 | -1,89% | - |
| 03.04.2024 | 2,59 | 2,64 | 2,58 | 2,64 | 1,93% | - |
| 02.04.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -0,38% | - |
| 28.03.2024 | 2,48 | 2,65 | 2,48 | 2,60 | -1,89% | - |
| 27.03.2024 | 2,58 | 2,65 | 2,58 | 2,65 | 2,32% | - |
| 26.03.2024 | 2,40 | 2,60 | 2,40 | 2,59 | -0,38% | 2.000,00 |
| 25.03.2024 | 2,40 | 2,60 | 2,40 | 2,60 | 1,17% | - |
| 22.03.2024 | 2,38 | 2,59 | 2,38 | 2,57 | 0,39% | - |
| 21.03.2024 | 2,59 | 2,59 | 2,55 | 2,56 | -1,54% | - |
| 20.03.2024 | 2,55 | 2,60 | 2,55 | 2,60 | 1,56% | - |
| 19.03.2024 | 2,34 | 2,58 | 2,34 | 2,56 | 2,40% | - |
| 18.03.2024 | 2,57 | 2,57 | 2,48 | 2,50 | -2,72% | - |
| 15.03.2024 | 2,24 | 2,58 | 2,24 | 2,57 | 5,76% | - |
| 14.03.2024 | 2,39 | 2,43 | 2,36 | 2,43 | 1,25% | - |
| 13.03.2024 | 2,28 | 2,41 | 2,28 | 2,40 | -0,83% | - |
| 12.03.2024 | 2,32 | 2,42 | 2,31 | 2,42 | 3,86% | 20,00 |
| 11.03.2024 | 2,20 | 2,36 | 2,20 | 2,33 | -1,69% | 3.420,00 |
| 08.03.2024 | 2,30 | 2,39 | 2,30 | 2,37 | 0,00% | 1.250,00 |
| 07.03.2024 | 2,39 | 2,39 | 2,31 | 2,37 | -1,25% | - |
| 06.03.2024 | 2,35 | 2,46 | 2,34 | 2,40 | 2,13% | - |
| 05.03.2024 | 2,53 | 2,53 | 2,33 | 2,35 | -7,11% | 4.100,00 |
| 04.03.2024 | 2,46 | 2,57 | 2,42 | 2,53 | 2,85% | 14.255,00 |
| 01.03.2024 | 2,42 | 2,54 | 2,40 | 2,46 | 0,82% | 9.535,00 |
| 29.02.2024 | 2,28 | 2,49 | 2,28 | 2,44 | -2,40% | 572,00 |
| 28.02.2024 | 2,40 | 2,50 | 2,40 | 2,50 | 3,31% | - |
| 27.02.2024 | 2,70 | 2,74 | 2,39 | 2,42 | -11,03% | 600,00 |
| 26.02.2024 | 2,52 | 2,81 | 2,52 | 2,72 | -1,45% | - |
| 23.02.2024 | 2,54 | 2,83 | 2,54 | 2,76 | -1,08% | - |
| 22.02.2024 | 2,52 | 2,79 | 2,52 | 2,79 | 0,36% | - |
| 21.02.2024 | 2,78 | 2,78 | 2,77 | 2,78 | -0,71% | - |
| 20.02.2024 | 2,82 | 2,85 | 2,80 | 2,80 | -1,41% | - |
| 19.02.2024 | 2,79 | 2,85 | 2,78 | 2,84 | 1,43% | - |
| 16.02.2024 | 2,68 | 2,82 | 2,68 | 2,80 | 3,70% | - |
| 15.02.2024 | 2,66 | 2,73 | 2,66 | 2,70 | 0,75% | - |
| 14.02.2024 | 2,68 | 2,75 | 2,66 | 2,68 | -1,11% | - |
| 13.02.2024 | 2,73 | 2,76 | 2,70 | 2,71 | -1,09% | - |
| 12.02.2024 | 2,73 | 2,75 | 2,71 | 2,74 | -0,36% | - |
| 09.02.2024 | 2,38 | 2,79 | 2,38 | 2,75 | 5,36% | - |
| 08.02.2024 | 2,54 | 2,62 | 2,53 | 2,61 | 1,95% | - |
| 07.02.2024 | 2,22 | 2,59 | 2,22 | 2,56 | 5,35% | - |
| 06.02.2024 | 2,28 | 2,55 | 2,28 | 2,43 | -3,57% | - |
| 05.02.2024 | 2,22 | 2,55 | 2,22 | 2,52 | 3,28% | - |
| 02.02.2024 | 2,14 | 2,45 | 2,14 | 2,44 | 13,49% | - |
| 01.02.2024 | 2,10 | 2,18 | 2,09 | 2,15 | 2,14% | - |
| 31.01.2024 | 1,92 | 2,11 | 1,92 | 2,11 | 0,48% | - |
| 30.01.2024 | 2,14 | 2,14 | 2,09 | 2,10 | -2,56% | - |
| 29.01.2024 | 1,99 | 2,15 | 1,99 | 2,15 | -0,46% | - |
| 26.01.2024 | 2,12 | 2,16 | 2,10 | 2,16 | 1,41% | - |
| 25.01.2024 | 1,94 | 2,13 | 1,94 | 2,13 | 0,71% | - |
| 24.01.2024 | 1,94 | 2,13 | 1,94 | 2,12 | 0,00% | - |
| 23.01.2024 | 1,94 | 2,13 | 1,94 | 2,12 | 0,48% | - |
| 22.01.2024 | 2,08 | 2,13 | 2,08 | 2,11 | 0,24% | - |
| 19.01.2024 | 2,08 | 2,10 | 2,08 | 2,10 | -0,47% | - |
| 18.01.2024 | 2,08 | 2,11 | 2,06 | 2,11 | 0,96% | - |
| 17.01.2024 | 2,07 | 2,10 | 2,07 | 2,09 | 0,48% | - |
| 16.01.2024 | 2,09 | 2,14 | 2,05 | 2,08 | -0,95% | - |
| 15.01.2024 | 1,95 | 2,13 | 1,95 | 2,10 | -0,94% | - |
| 12.01.2024 | 1,95 | 2,16 | 1,95 | 2,12 | -1,40% | - |
| 11.01.2024 | 2,14 | 2,16 | 2,13 | 2,15 | 0,00% | - |
| 10.01.2024 | 1,97 | 2,20 | 1,97 | 2,15 | -0,46% | - |
| 09.01.2024 | 1,97 | 2,18 | 1,97 | 2,16 | -0,92% | - |
| 08.01.2024 | 2,00 | 2,20 | 2,00 | 2,18 | -0,46% | - |
| 05.01.2024 | 2,22 | 2,24 | 2,18 | 2,19 | -1,79% | - |
| 04.01.2024 | 2,02 | 2,23 | 2,02 | 2,23 | 1,36% | - |
| 03.01.2024 | 1,97 | 2,22 | 1,97 | 2,20 | 1,38% | - |
| 02.01.2024 | 1,94 | 2,17 | 1,94 | 2,17 | 2,36% | - |
| 29.12.2023 | 1,99 | 2,16 | 1,99 | 2,12 | -2,30% | - |
| 28.12.2023 | 1,99 | 2,17 | 1,99 | 2,17 | 0,46% | - |
| 27.12.2023 | 1,88 | 2,16 | 1,88 | 2,16 | 4,60% | - |
| 22.12.2023 | 2,05 | 2,07 | 2,04 | 2,07 | 0,49% | - |
| 21.12.2023 | 1,86 | 2,06 | 1,86 | 2,06 | 0,49% | - |