2,740€
0,37%
Echtzeit-Aktienkurs Zedge Inc.
Bid:
Ask:
Aktienkurse zur Zedge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,37% | - |
| 09.05.2024 | 2,76 | 2,83 | 2,66 | 2,73 | -1,44% | - |
| 08.05.2024 | 2,70 | 2,85 | 2,69 | 2,77 | 2,21% | - |
| 07.05.2024 | 2,70 | 2,74 | 2,70 | 2,71 | -0,73% | - |
| 06.05.2024 | 2,44 | 2,74 | 2,44 | 2,73 | 10,98% | - |
| 03.05.2024 | 2,26 | 2,57 | 2,26 | 2,46 | 9,33% | - |
| 02.05.2024 | 2,24 | 2,38 | 2,24 | 2,25 | 1,81% | - |
| 30.04.2024 | 2,36 | 2,45 | 2,21 | 2,21 | -6,36% | - |
| 29.04.2024 | 2,23 | 2,40 | 2,23 | 2,36 | 6,31% | - |
| 26.04.2024 | 2,24 | 2,49 | 2,15 | 2,22 | -0,89% | - |
| 25.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | 13,00 |
| 24.04.2024 | 2,27 | 2,31 | 2,24 | 2,26 | 0,44% | - |
| 23.04.2024 | 2,17 | 2,37 | 2,17 | 2,25 | 3,21% | - |
| 22.04.2024 | 2,17 | 2,30 | 2,15 | 2,18 | 1,87% | - |
| 19.04.2024 | 2,25 | 2,35 | 2,13 | 2,14 | -5,73% | - |
| 18.04.2024 | 2,21 | 2,31 | 2,20 | 2,27 | 1,79% | - |
| 17.04.2024 | 2,25 | 2,31 | 2,23 | 2,23 | 0,00% | - |
| 16.04.2024 | 2,32 | 2,33 | 2,22 | 2,23 | -3,46% | - |
| 15.04.2024 | 2,36 | 2,46 | 2,30 | 2,31 | -0,43% | - |
| 12.04.2024 | 2,38 | 2,53 | 2,30 | 2,32 | -4,53% | - |
| 11.04.2024 | 2,31 | 2,59 | 2,30 | 2,43 | 4,29% | - |
| 10.04.2024 | 2,36 | 2,47 | 2,29 | 2,33 | -2,10% | - |
| 09.04.2024 | 2,26 | 2,45 | 2,19 | 2,38 | 7,21% | - |
| 08.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,45% | 150,00 |
| 05.04.2024 | 2,40 | 2,41 | 2,15 | 2,23 | -5,51% | - |
| 04.04.2024 | 2,43 | 2,56 | 2,36 | 2,36 | -2,48% | - |
| 03.04.2024 | 2,32 | 2,56 | 2,27 | 2,42 | 4,76% | - |
| 02.04.2024 | 2,50 | 2,50 | 2,25 | 2,31 | -10,81% | - |
| 28.03.2024 | 2,47 | 2,62 | 2,47 | 2,59 | 4,44% | - |
| 27.03.2024 | 2,53 | 2,63 | 2,39 | 2,48 | -1,59% | - |
| 26.03.2024 | 2,45 | 2,57 | 2,39 | 2,52 | 2,44% | - |
| 25.03.2024 | 2,61 | 2,66 | 2,44 | 2,46 | -5,75% | - |
| 22.03.2024 | 2,59 | 2,70 | 2,51 | 2,61 | 1,16% | - |
| 21.03.2024 | 2,46 | 2,66 | 2,44 | 2,58 | 5,74% | - |
| 20.03.2024 | 2,49 | 2,52 | 2,40 | 2,44 | -2,79% | - |
| 19.03.2024 | 2,74 | 2,79 | 2,50 | 2,51 | -10,36% | - |
| 18.03.2024 | 2,50 | 2,80 | 2,50 | 2,80 | 7,28% | 96,00 |
| 15.03.2024 | 3,18 | 3,20 | 2,54 | 2,61 | -18,44% | - |
| 14.03.2024 | 3,39 | 3,44 | 3,00 | 3,20 | -5,33% | - |
| 13.03.2024 | 3,31 | 3,41 | 3,20 | 3,38 | 1,50% | - |
| 12.03.2024 | 2,96 | 3,37 | 2,96 | 3,33 | 13,65% | - |
| 11.03.2024 | 3,56 | 3,56 | 2,86 | 2,93 | -17,93% | - |
| 08.03.2024 | 3,45 | 3,64 | 3,45 | 3,57 | 4,08% | - |
| 07.03.2024 | 3,44 | 3,53 | 3,35 | 3,43 | 0,29% | - |
| 06.03.2024 | 3,32 | 3,58 | 3,31 | 3,42 | 4,27% | - |
| 05.03.2024 | 4,22 | 4,32 | 3,25 | 3,28 | -22,27% | - |
| 04.03.2024 | 4,22 | 4,22 | 4,22 | 4,22 | 16,57% | 2.105,00 |
| 01.03.2024 | 3,62 | 3,62 | 3,62 | 3,62 | -2,69% | 65,00 |
| 29.02.2024 | 3,72 | 3,72 | 3,72 | 3,72 | 1,36% | 50,00 |
| 28.02.2024 | 3,73 | 3,80 | 3,60 | 3,67 | -3,42% | - |
| 27.02.2024 | 3,80 | 3,80 | 3,80 | 3,80 | 4,40% | 120,00 |
| 26.02.2024 | 3,64 | 3,64 | 3,64 | 3,64 | 0,55% | 158,00 |
| 23.02.2024 | 3,56 | 3,68 | 3,46 | 3,62 | 0,00% | - |
| 22.02.2024 | 3,62 | 3,62 | 3,62 | 3,62 | 2,84% | 150,00 |
| 21.02.2024 | 3,52 | 3,52 | 3,52 | 3,52 | -6,63% | 150,00 |
| 20.02.2024 | 3,96 | 4,14 | 3,74 | 3,77 | -6,45% | - |
| 16.02.2024 | 3,31 | 4,05 | 3,28 | 4,03 | 20,30% | - |
| 15.02.2024 | 3,20 | 3,38 | 3,05 | 3,35 | 6,01% | - |
| 14.02.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -9,20% | 1.220,00 |
| 13.02.2024 | 4,18 | 4,18 | 3,44 | 3,48 | -15,94% | - |
| 12.02.2024 | 4,14 | 4,14 | 4,14 | 4,14 | -7,17% | 300,00 |
| 09.02.2024 | 3,52 | 4,54 | 3,41 | 4,46 | 24,58% | - |
| 08.02.2024 | 3,06 | 3,58 | 3,02 | 3,58 | 16,99% | - |
| 07.02.2024 | 2,96 | 3,10 | 2,96 | 3,06 | 3,73% | - |
| 06.02.2024 | 2,92 | 3,04 | 2,92 | 2,95 | 1,03% | - |
| 05.02.2024 | 2,81 | 3,01 | 2,80 | 2,92 | 5,04% | - |
| 02.02.2024 | 2,88 | 2,94 | 2,68 | 2,78 | -3,47% | - |
| 01.02.2024 | 3,02 | 3,04 | 2,79 | 2,88 | -5,26% | - |
| 31.01.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 1,67% | 115,00 |
| 30.01.2024 | 2,78 | 3,03 | 2,66 | 2,99 | 1,70% | - |
| 29.01.2024 | 2,84 | 2,94 | 2,84 | 2,94 | 22,50% | 431,00 |
| 26.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 8,11% | 400,00 |
| 25.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 4,23% | 100,00 |
| 24.01.2024 | 2,09 | 2,15 | 2,07 | 2,13 | 0,95% | - |
| 23.01.2024 | 2,08 | 2,14 | 2,08 | 2,11 | -0,47% | - |
| 22.01.2024 | 2,15 | 2,17 | 2,12 | 2,12 | 0,00% | - |
| 19.01.2024 | 2,11 | 2,13 | 2,06 | 2,12 | -0,93% | - |
| 18.01.2024 | 2,10 | 2,15 | 2,09 | 2,14 | 1,90% | - |
| 17.01.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,48% | 288,00 |
| 16.01.2024 | 2,09 | 2,12 | 2,05 | 2,09 | -0,48% | - |
| 15.01.2024 | 2,10 | 2,10 | 2,09 | 2,10 | 0,48% | - |
| 12.01.2024 | 2,09 | 2,10 | 2,05 | 2,09 | 2,45% | - |
| 11.01.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | 148,00 |
| 10.01.2024 | 2,07 | 2,09 | 2,04 | 2,06 | 0,73% | - |
| 09.01.2024 | 2,06 | 2,12 | 2,04 | 2,05 | -2,15% | - |
| 08.01.2024 | 2,12 | 2,17 | 2,06 | 2,09 | -2,79% | - |
| 05.01.2024 | 2,18 | 2,24 | 2,06 | 2,15 | -0,92% | - |
| 04.01.2024 | 2,11 | 2,23 | 2,10 | 2,17 | 3,33% | - |
| 03.01.2024 | 2,13 | 2,18 | 2,07 | 2,10 | 0,96% | - |
| 02.01.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -5,02% | 620,00 |
| 29.12.2023 | 2,19 | 2,19 | 2,18 | 2,19 | 0,46% | - |
| 28.12.2023 | 2,12 | 2,18 | 2,12 | 2,18 | 0,93% | 201,00 |
| 27.12.2023 | 2,01 | 2,17 | 1,96 | 2,16 | 13,98% | - |
| 22.12.2023 | 1,95 | 2,01 | 1,89 | 1,90 | -3,32% | - |
| 21.12.2023 | 2,03 | 2,03 | 1,92 | 1,96 | -2,24% | - |
| 20.12.2023 | 2,07 | 2,09 | 2,01 | 2,01 | -3,14% | - |
| 19.12.2023 | 2,03 | 2,08 | 2,01 | 2,07 | 0,98% | - |
| 18.12.2023 | 2,05 | 2,13 | 2,04 | 2,05 | -1,44% | - |
| 15.12.2023 | 2,06 | 2,21 | 2,06 | 2,08 | 0,48% | - |
| 14.12.2023 | 2,01 | 2,16 | 1,98 | 2,07 | 13,74% | - |