2,630€
-4,36%
Echtzeit-Aktienkurs Zedge
Bid:
Ask:
Aktienkurse zur Zedge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 2,74 | 2,76 | 2,62 | 2,63 | -4,36% | - |
| 09.05.2024 | 2,76 | 2,79 | 2,71 | 2,75 | 1,48% | - |
| 08.05.2024 | 2,70 | 2,80 | 2,70 | 2,71 | 0,00% | - |
| 07.05.2024 | 2,71 | 2,75 | 2,70 | 2,71 | 3,44% | - |
| 06.05.2024 | 2,44 | 2,64 | 2,44 | 2,62 | 19,09% | - |
| 03.05.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 02.05.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -6,03% | - |
| 30.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 6,42% | - |
| 29.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | - |
| 26.04.2024 | 2,24 | 2,34 | 2,22 | 2,26 | 4,63% | - |
| 25.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 24.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 4,72% | - |
| 23.04.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 22.04.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | - |
| 19.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 18.04.2024 | 2,21 | 2,24 | 2,15 | 2,22 | 0,91% | - |
| 17.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -4,35% | - |
| 16.04.2024 | 2,32 | 2,33 | 2,27 | 2,30 | 0,00% | - |
| 15.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 12.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 5,36% | - |
| 11.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -5,88% | - |
| 10.04.2024 | 2,36 | 2,48 | 2,28 | 2,38 | 3,48% | - |
| 09.04.2024 | 2,26 | 2,30 | 2,19 | 2,30 | 4,55% | - |
| 08.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -6,78% | - |
| 05.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 04.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 5,31% | - |
| 03.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -8,13% | - |
| 02.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 28.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 27.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 26.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -4,72% | - |
| 25.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 22.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 5,00% | - |
| 21.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 20.03.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -8,21% | - |
| 19.03.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 5,51% | - |
| 18.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -15,61% | - |
| 15.03.2024 | 3,19 | 3,21 | 2,94 | 3,01 | -7,67% | - |
| 14.03.2024 | 3,39 | 3,39 | 3,00 | 3,26 | 0,00% | - |
| 13.03.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 10,14% | - |
| 12.03.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -14,94% | - |
| 11.03.2024 | 3,48 | 3,48 | 3,48 | 3,48 | 2,96% | - |
| 08.03.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 0,60% | - |
| 07.03.2024 | 3,36 | 3,36 | 3,36 | 3,36 | 3,07% | - |
| 06.03.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -21,26% | - |
| 05.03.2024 | 4,14 | 4,14 | 4,14 | 4,14 | 11,89% | - |
| 04.03.2024 | 3,70 | 3,70 | 3,70 | 3,70 | -0,54% | - |
| 01.03.2024 | 3,68 | 3,75 | 3,66 | 3,72 | 2,20% | - |
| 29.02.2024 | 3,64 | 3,64 | 3,64 | 3,64 | 0,00% | - |
| 28.02.2024 | 3,64 | 3,64 | 3,64 | 3,64 | -3,45% | - |
| 27.02.2024 | 3,68 | 3,88 | 3,67 | 3,77 | 7,10% | - |
| 26.02.2024 | 3,52 | 3,52 | 3,52 | 3,52 | 1,15% | - |
| 23.02.2024 | 3,48 | 3,48 | 3,48 | 3,48 | 6,10% | - |
| 22.02.2024 | 3,28 | 3,28 | 3,28 | 3,28 | -10,87% | - |
| 21.02.2024 | 3,68 | 3,68 | 3,68 | 3,68 | -6,60% | - |
| 20.02.2024 | 3,94 | 3,94 | 3,94 | 3,94 | 0,00% | - |
| 19.02.2024 | 3,94 | 3,94 | 3,94 | 3,94 | 21,60% | - |
| 16.02.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 2,53% | - |
| 15.02.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -9,20% | - |
| 14.02.2024 | 3,48 | 3,48 | 3,48 | 3,48 | -14,71% | - |
| 13.02.2024 | 4,08 | 4,08 | 4,08 | 4,08 | -5,99% | - |
| 12.02.2024 | 4,34 | 4,34 | 4,34 | 4,34 | 24,71% | - |
| 09.02.2024 | 3,48 | 3,48 | 3,48 | 3,48 | 16,00% | - |
| 08.02.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 3,45% | - |
| 07.02.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 06.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 3,62% | - |
| 05.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 02.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -4,73% | - |
| 01.02.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 2,07% | - |
| 31.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 6,62% | - |
| 30.01.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 5,43% | - |
| 29.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 21,70% | - |
| 05.01.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 04.01.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 03.01.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 02.01.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -4,67% | - |
| 29.12.2023 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | - |
| 28.12.2023 | 2,08 | 2,08 | 2,08 | 2,08 | 5,05% | - |
| 27.12.2023 | 1,98 | 1,98 | 1,98 | 1,98 | 3,66% | - |
| 22.12.2023 | 1,91 | 1,91 | 1,91 | 1,91 | -4,02% | - |
| 21.12.2023 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 20.12.2023 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 18.12.2023 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 15.12.2023 | 2,02 | 2,02 | 2,02 | 2,02 | 2,02% | - |
| 14.12.2023 | 1,98 | 1,98 | 1,98 | 1,98 | 8,79% | - |
| 13.12.2023 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 12.12.2023 | 1,83 | 1,83 | 1,83 | 1,83 | 2,81% | - |
| 11.12.2023 | 1,78 | 1,78 | 1,78 | 1,78 | -6,81% | - |
| 23.10.2023 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 20.10.2023 | 1,91 | 1,91 | 1,91 | 1,91 | -3,54% | - |
| 19.10.2023 | 1,98 | 1,98 | 1,98 | 1,98 | 1,02% | - |
| 18.10.2023 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 17.10.2023 | 1,94 | 1,94 | 1,94 | 1,94 | 3,74% | - |
| 16.10.2023 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 13.10.2023 | 1,86 | 1,86 | 1,86 | 1,86 | -3,63% | - |
| 11.10.2023 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | - |
| 09.10.2023 | 1,91 | 1,91 | 1,91 | 1,91 | 2,69% | - |
| 06.10.2023 | 1,86 | 1,86 | 1,86 | 1,86 | -4,12% | - |
| 05.10.2023 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 04.10.2023 | 1,95 | 1,95 | 1,95 | 1,95 | -2,50% | - |