2,210€
-0,45%
Echtzeit-Aktienkurs Zedge Inc.
Bid:
Ask:
Aktienkurse zur Zedge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 2,21 | 2,39 | 2,20 | 2,21 | -1,34% | - |
| 24.04.2024 | 2,24 | 2,32 | 2,23 | 2,24 | 0,45% | - |
| 23.04.2024 | 2,17 | 2,37 | 2,16 | 2,23 | 3,24% | - |
| 22.04.2024 | 2,17 | 2,31 | 2,15 | 2,16 | 0,93% | - |
| 19.04.2024 | 2,22 | 2,36 | 2,10 | 2,14 | -5,73% | - |
| 18.04.2024 | 2,18 | 2,30 | 2,15 | 2,27 | 2,25% | - |
| 17.04.2024 | 2,22 | 2,31 | 2,22 | 2,22 | 0,00% | - |
| 16.04.2024 | 2,32 | 2,33 | 2,21 | 2,22 | -3,90% | - |
| 15.04.2024 | 2,35 | 2,46 | 2,30 | 2,31 | -0,86% | - |
| 12.04.2024 | 2,38 | 2,54 | 2,30 | 2,33 | -4,51% | - |
| 11.04.2024 | 2,31 | 2,59 | 2,30 | 2,44 | 5,17% | - |
| 10.04.2024 | 2,36 | 2,48 | 2,28 | 2,32 | -2,52% | - |
| 09.04.2024 | 2,26 | 2,45 | 2,19 | 2,38 | 6,25% | - |
| 08.04.2024 | 2,26 | 2,35 | 2,18 | 2,24 | 0,45% | - |
| 05.04.2024 | 2,40 | 2,41 | 2,15 | 2,23 | -5,51% | - |
| 04.04.2024 | 2,43 | 2,58 | 2,35 | 2,36 | -2,88% | - |
| 03.04.2024 | 2,32 | 2,57 | 2,21 | 2,43 | 5,19% | - |
| 02.04.2024 | 2,48 | 2,59 | 2,25 | 2,31 | -11,83% | - |
| 28.03.2024 | 2,47 | 2,63 | 2,46 | 2,62 | 3,97% | - |
| 27.03.2024 | 2,50 | 2,64 | 2,41 | 2,52 | 2,44% | - |
| 26.03.2024 | 2,42 | 2,57 | 2,38 | 2,46 | -4,28% | - |
| 25.03.2024 | 2,61 | 2,66 | 2,44 | 2,57 | -7,22% | - |
| 22.03.2024 | 2,59 | 2,77 | 2,51 | 2,77 | 9,92% | - |
| 21.03.2024 | 2,46 | 2,67 | 2,41 | 2,52 | -3,82% | - |
| 20.03.2024 | 2,49 | 2,62 | 2,40 | 2,62 | 4,38% | - |
| 19.03.2024 | 2,74 | 2,80 | 2,49 | 2,51 | -7,72% | - |
| 18.03.2024 | 2,62 | 2,88 | 2,39 | 2,72 | 1,49% | - |
| 15.03.2024 | 3,20 | 3,21 | 2,54 | 2,68 | -25,35% | - |
| 14.03.2024 | 3,39 | 3,76 | 3,00 | 3,59 | 15,06% | - |
| 13.03.2024 | 3,33 | 3,41 | 3,12 | 3,12 | -16,13% | - |
| 12.03.2024 | 2,96 | 3,81 | 2,93 | 3,72 | 21,97% | - |
| 11.03.2024 | 3,55 | 3,64 | 2,86 | 3,05 | -13,35% | - |
| 08.03.2024 | 3,45 | 3,65 | 3,40 | 3,52 | 2,62% | - |
| 07.03.2024 | 3,38 | 3,54 | 3,35 | 3,43 | 0,00% | - |
| 06.03.2024 | 3,31 | 3,59 | 3,30 | 3,43 | 4,26% | - |
| 05.03.2024 | 4,23 | 4,31 | 3,25 | 3,29 | -22,59% | - |
| 04.03.2024 | 3,78 | 4,32 | 3,74 | 4,25 | 13,03% | - |
| 01.03.2024 | 3,62 | 3,84 | 3,62 | 3,76 | 2,73% | - |
| 29.02.2024 | 3,68 | 3,85 | 3,60 | 3,66 | -1,35% | - |
| 28.02.2024 | 3,66 | 3,81 | 3,60 | 3,71 | 0,27% | - |
| 27.02.2024 | 3,68 | 3,88 | 3,67 | 3,70 | 0,82% | - |
| 26.02.2024 | 3,60 | 3,82 | 3,55 | 3,67 | 1,38% | - |
| 23.02.2024 | 3,50 | 3,68 | 3,45 | 3,62 | 2,84% | - |
| 22.02.2024 | 3,27 | 3,76 | 3,24 | 3,52 | 7,65% | - |
| 21.02.2024 | 3,70 | 3,76 | 3,27 | 3,27 | -13,03% | - |
| 20.02.2024 | 3,96 | 4,14 | 3,74 | 3,76 | -6,00% | - |
| 19.02.2024 | 4,00 | 4,00 | 4,00 | 4,00 | -0,99% | - |
| 16.02.2024 | 3,26 | 4,06 | 3,26 | 4,04 | 20,96% | - |
| 15.02.2024 | 3,14 | 3,37 | 3,05 | 3,34 | 4,70% | - |
| 14.02.2024 | 3,54 | 3,67 | 2,95 | 3,19 | -8,33% | 1.200,00 |
| 13.02.2024 | 4,17 | 4,19 | 3,43 | 3,48 | -16,55% | - |
| 12.02.2024 | 4,42 | 4,78 | 3,99 | 4,17 | -5,87% | - |
| 09.02.2024 | 3,53 | 4,52 | 3,41 | 4,43 | 24,79% | 4.200,00 |
| 08.02.2024 | 3,02 | 3,58 | 3,02 | 3,55 | 15,64% | - |
| 07.02.2024 | 2,96 | 3,11 | 2,96 | 3,07 | 3,37% | - |
| 06.02.2024 | 2,92 | 3,05 | 2,92 | 2,97 | 1,71% | - |
| 05.02.2024 | 2,81 | 3,01 | 2,80 | 2,92 | 4,66% | - |
| 02.02.2024 | 2,84 | 2,90 | 2,69 | 2,79 | -2,45% | - |
| 01.02.2024 | 3,02 | 3,06 | 2,79 | 2,86 | -5,61% | - |
| 31.01.2024 | 2,96 | 3,27 | 2,95 | 3,03 | 1,68% | - |
| 30.01.2024 | 2,78 | 3,03 | 2,62 | 2,98 | 7,58% | - |
| 29.01.2024 | 2,62 | 2,93 | 2,62 | 2,77 | 5,32% | - |
| 26.01.2024 | 2,38 | 2,64 | 2,38 | 2,63 | 10,04% | 115,00 |
| 25.01.2024 | 2,12 | 2,44 | 2,12 | 2,39 | 12,21% | - |
| 24.01.2024 | 2,09 | 2,15 | 2,07 | 2,13 | 1,43% | - |
| 23.01.2024 | 2,08 | 2,15 | 2,08 | 2,10 | 0,00% | - |
| 22.01.2024 | 2,12 | 2,20 | 2,10 | 2,10 | -1,41% | - |
| 19.01.2024 | 2,08 | 2,14 | 2,06 | 2,13 | -0,47% | - |
| 18.01.2024 | 2,06 | 2,15 | 2,06 | 2,14 | 2,39% | - |
| 17.01.2024 | 2,09 | 2,15 | 2,04 | 2,09 | -0,48% | - |
| 16.01.2024 | 2,11 | 2,12 | 2,05 | 2,10 | 0,00% | - |
| 15.01.2024 | 2,06 | 2,12 | 2,06 | 2,10 | 0,96% | - |
| 12.01.2024 | 2,09 | 2,12 | 2,06 | 2,08 | -1,42% | - |
| 11.01.2024 | 2,04 | 2,13 | 2,04 | 2,11 | 2,43% | - |
| 10.01.2024 | 2,07 | 2,09 | 2,02 | 2,06 | 0,98% | - |
| 09.01.2024 | 2,02 | 2,12 | 2,02 | 2,04 | -1,92% | - |
| 08.01.2024 | 2,10 | 2,17 | 2,07 | 2,08 | -2,80% | 1.100,00 |
| 05.01.2024 | 2,18 | 2,24 | 2,06 | 2,14 | -1,38% | - |
| 04.01.2024 | 2,11 | 2,23 | 2,09 | 2,17 | 3,83% | - |
| 03.01.2024 | 2,13 | 2,19 | 2,08 | 2,09 | -2,34% | - |
| 02.01.2024 | 2,13 | 2,22 | 2,09 | 2,14 | -2,28% | - |
| 29.12.2023 | 2,16 | 2,20 | 2,16 | 2,19 | -0,45% | - |
| 28.12.2023 | 2,13 | 2,25 | 2,10 | 2,20 | 2,33% | - |
| 27.12.2023 | 2,02 | 2,17 | 1,98 | 2,15 | 13,46% | - |
| 22.12.2023 | 1,96 | 2,01 | 1,89 | 1,90 | -3,56% | - |
| 21.12.2023 | 2,00 | 2,04 | 1,92 | 1,97 | -2,48% | - |
| 20.12.2023 | 2,07 | 2,09 | 2,00 | 2,02 | -2,66% | - |
| 19.12.2023 | 2,04 | 2,08 | 2,02 | 2,07 | 2,48% | - |
| 18.12.2023 | 2,06 | 2,13 | 2,02 | 2,02 | -2,42% | - |
| 15.12.2023 | 2,02 | 2,20 | 2,02 | 2,07 | 0,00% | 5.156,00 |
| 14.12.2023 | 2,02 | 2,16 | 2,00 | 2,07 | 4,28% | 4.200,00 |
| 13.12.2023 | 1,87 | 2,02 | 1,84 | 1,99 | 6,15% | - |
| 12.12.2023 | 1,88 | 1,88 | 1,81 | 1,87 | 0,54% | - |
| 11.12.2023 | 1,80 | 1,88 | 1,80 | 1,86 | 1,64% | - |
| 08.12.2023 | 1,82 | 1,88 | 1,81 | 1,83 | 0,00% | - |
| 07.12.2023 | 1,86 | 1,88 | 1,83 | 1,83 | -2,40% | - |
| 06.12.2023 | 1,89 | 1,90 | 1,82 | 1,88 | -0,53% | - |
| 05.12.2023 | 1,84 | 1,89 | 1,78 | 1,89 | 2,45% | - |
| 04.12.2023 | 1,66 | 1,84 | 1,63 | 1,84 | 12,20% | 3.700,00 |
| 01.12.2023 | 1,62 | 1,67 | 1,62 | 1,64 | 0,61% | - |