2,371$
-6,30%
Echtzeit-Aktienkurs Zedge
Bid:
Ask:
Aktienkurse zur Zedge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 2,53 | 2,58 | 2,34 | 2,40 | -5,14% | 87.075,00 |
| 29.04.2024 | 2,43 | 2,60 | 2,32 | 2,53 | 5,86% | 14.102,00 |
| 26.04.2024 | 2,41 | 2,65 | 2,31 | 2,39 | -0,42% | 51.375,00 |
| 25.04.2024 | 2,44 | 2,44 | 2,34 | 2,40 | 1,27% | 19.057,00 |
| 24.04.2024 | 2,40 | 2,49 | 2,37 | 2,37 | -2,47% | 6.805,00 |
| 23.04.2024 | 2,32 | 2,50 | 2,32 | 2,43 | 5,19% | 16.922,00 |
| 22.04.2024 | 2,35 | 2,45 | 2,30 | 2,31 | 0,00% | 62.123,00 |
| 19.04.2024 | 2,40 | 2,51 | 2,27 | 2,31 | -4,15% | 48.594,00 |
| 18.04.2024 | 2,35 | 2,46 | 2,35 | 2,41 | 2,55% | 20.238,00 |
| 17.04.2024 | 2,40 | 2,49 | 2,35 | 2,35 | -1,67% | 19.659,00 |
| 16.04.2024 | 2,47 | 2,47 | 2,34 | 2,39 | -2,85% | 43.239,00 |
| 15.04.2024 | 2,51 | 2,57 | 2,44 | 2,46 | -1,60% | 31.639,00 |
| 12.04.2024 | 2,54 | 2,68 | 2,44 | 2,50 | -1,96% | 46.387,00 |
| 11.04.2024 | 2,55 | 2,76 | 2,55 | 2,55 | 2,82% | 44.695,00 |
| 10.04.2024 | 2,42 | 2,65 | 2,42 | 2,48 | -3,13% | 41.016,00 |
| 09.04.2024 | 2,41 | 2,61 | 2,40 | 2,56 | 4,49% | 25.673,00 |
| 08.04.2024 | 2,43 | 2,58 | 2,39 | 2,45 | 0,00% | 18.099,00 |
| 05.04.2024 | 2,52 | 2,58 | 2,31 | 2,45 | -5,41% | 138.990,00 |
| 04.04.2024 | 2,57 | 2,85 | 2,57 | 2,59 | -1,52% | 22.230,00 |
| 03.04.2024 | 2,48 | 2,75 | 2,43 | 2,63 | 5,20% | 97.813,00 |
| 02.04.2024 | 2,56 | 2,67 | 2,42 | 2,50 | -7,06% | 42.650,00 |
| 01.04.2024 | 2,77 | 2,78 | 2,47 | 2,69 | -2,89% | 77.150,00 |
| 28.03.2024 | 2,70 | 2,84 | 2,65 | 2,77 | 2,21% | 15.732,00 |
| 27.03.2024 | 2,65 | 2,78 | 2,60 | 2,71 | 0,00% | 24.297,00 |
| 26.03.2024 | 2,69 | 2,82 | 2,54 | 2,71 | 3,04% | 41.334,00 |
| 25.03.2024 | 2,84 | 2,86 | 2,63 | 2,63 | -7,72% | 29.267,00 |
| 22.03.2024 | 2,77 | 2,94 | 2,71 | 2,85 | 2,15% | 31.863,00 |
| 21.03.2024 | 2,72 | 2,87 | 2,64 | 2,79 | 3,72% | 90.718,00 |
| 20.03.2024 | 2,71 | 2,76 | 2,58 | 2,69 | -2,54% | 64.459,00 |
| 19.03.2024 | 2,90 | 3,03 | 2,70 | 2,76 | -8,00% | 73.154,00 |
| 18.03.2024 | 2,75 | 3,21 | 2,61 | 3,00 | 5,26% | 181.686,00 |
| 15.03.2024 | 3,06 | 3,41 | 2,77 | 2,85 | -18,80% | 196.009,00 |
| 14.03.2024 | 3,65 | 3,69 | 3,23 | 3,51 | -5,90% | 116.891,00 |
| 13.03.2024 | 3,60 | 3,74 | 3,45 | 3,73 | 3,32% | 61.547,00 |
| 12.03.2024 | 3,24 | 3,68 | 3,23 | 3,61 | 11,76% | 72.058,00 |
| 11.03.2024 | 3,84 | 3,84 | 3,11 | 3,23 | -16,54% | 104.878,00 |
| 08.03.2024 | 3,79 | 4,00 | 3,72 | 3,87 | 3,20% | 51.817,00 |
| 07.03.2024 | 3,81 | 3,87 | 3,66 | 3,75 | 0,00% | 44.310,00 |
| 06.03.2024 | 3,60 | 3,89 | 3,59 | 3,75 | 3,88% | 62.181,00 |
| 05.03.2024 | 4,63 | 4,68 | 3,53 | 3,61 | -21,35% | 159.995,00 |
| 04.03.2024 | 4,17 | 4,69 | 4,12 | 4,59 | 11,68% | 197.922,00 |
| 01.03.2024 | 3,99 | 4,16 | 3,95 | 4,11 | 3,27% | 24.164,00 |
| 29.02.2024 | 4,07 | 4,15 | 3,89 | 3,98 | -1,97% | 30.732,00 |
| 28.02.2024 | 4,01 | 4,18 | 3,91 | 4,06 | 0,50% | 31.552,00 |
| 27.02.2024 | 4,02 | 4,25 | 4,00 | 4,04 | 1,00% | 29.881,00 |
| 26.02.2024 | 3,90 | 4,16 | 3,84 | 4,00 | 2,56% | 82.822,00 |
| 23.02.2024 | 3,81 | 3,99 | 3,72 | 3,90 | 1,30% | 42.779,00 |
| 22.02.2024 | 3,50 | 4,05 | 3,50 | 3,85 | 8,76% | 104.992,00 |
| 21.02.2024 | 4,02 | 4,02 | 3,52 | 3,54 | -12,81% | 105.500,00 |
| 20.02.2024 | 4,15 | 4,49 | 4,03 | 4,06 | -5,14% | 112.115,00 |
| 16.02.2024 | 3,55 | 4,41 | 3,53 | 4,28 | 19,89% | 128.380,00 |
| 15.02.2024 | 3,44 | 3,64 | 3,27 | 3,57 | 4,08% | 118.101,00 |
| 14.02.2024 | 3,93 | 3,93 | 3,14 | 3,43 | -9,97% | 306.250,00 |
| 13.02.2024 | 4,42 | 4,45 | 3,65 | 3,81 | -15,33% | 220.055,00 |
| 12.02.2024 | 4,79 | 5,18 | 4,26 | 4,50 | -5,06% | 328.146,00 |
| 09.02.2024 | 3,88 | 4,92 | 3,68 | 4,74 | 24,74% | 303.869,00 |
| 08.02.2024 | 3,29 | 3,86 | 3,29 | 3,80 | 15,50% | 149.797,00 |
| 07.02.2024 | 3,19 | 3,34 | 3,19 | 3,29 | 3,13% | 51.141,00 |
| 06.02.2024 | 3,18 | 3,27 | 3,17 | 3,19 | 1,59% | 47.247,00 |
| 05.02.2024 | 3,01 | 3,22 | 3,01 | 3,14 | 3,63% | 72.609,00 |
| 02.02.2024 | 3,04 | 3,11 | 2,95 | 3,03 | -3,19% | 42.015,00 |
| 01.02.2024 | 3,32 | 3,32 | 3,01 | 3,13 | -3,99% | 42.752,00 |
| 31.01.2024 | 3,32 | 3,54 | 3,24 | 3,26 | 1,87% | 75.976,00 |
| 30.01.2024 | 3,02 | 3,28 | 2,85 | 3,20 | 6,31% | 69.427,00 |
| 29.01.2024 | 2,88 | 3,16 | 2,85 | 3,01 | 6,36% | 99.321,00 |
| 26.01.2024 | 2,68 | 2,86 | 2,61 | 2,83 | 9,69% | 78.806,00 |
| 25.01.2024 | 2,35 | 2,67 | 2,35 | 2,58 | 10,73% | 94.172,00 |
| 24.01.2024 | 2,27 | 2,35 | 2,27 | 2,33 | 2,64% | 13.956,00 |
| 23.01.2024 | 2,27 | 2,33 | 2,27 | 2,27 | 0,00% | 20.777,00 |
| 22.01.2024 | 2,34 | 2,34 | 2,27 | 2,27 | -2,99% | 22.193,00 |
| 19.01.2024 | 2,33 | 2,34 | 2,24 | 2,34 | 2,18% | 21.083,00 |
| 18.01.2024 | 2,31 | 2,34 | 2,27 | 2,29 | 0,00% | 26.233,00 |
| 17.01.2024 | 2,27 | 2,33 | 2,20 | 2,29 | 0,88% | 117.422,00 |
| 16.01.2024 | 2,26 | 2,30 | 2,22 | 2,27 | -1,30% | 29.141,00 |
| 12.01.2024 | 2,33 | 2,33 | 2,28 | 2,30 | 0,00% | 5.370,00 |
| 11.01.2024 | 2,27 | 2,35 | 2,25 | 2,30 | 3,60% | 43.856,00 |
| 10.01.2024 | 2,24 | 2,28 | 2,22 | 2,22 | -2,01% | 18.288,00 |
| 09.01.2024 | 2,29 | 2,35 | 2,22 | 2,27 | 0,24% | 18.236,00 |
| 08.01.2024 | 2,33 | 2,39 | 2,26 | 2,26 | -3,00% | 39.818,00 |
| 05.01.2024 | 2,37 | 2,40 | 2,30 | 2,33 | -2,51% | 32.227,00 |
| 04.01.2024 | 2,32 | 2,41 | 2,31 | 2,39 | 3,46% | 16.217,00 |
| 03.01.2024 | 2,26 | 2,40 | 2,26 | 2,31 | -1,28% | 7.456,00 |
| 02.01.2024 | 2,35 | 2,41 | 2,30 | 2,34 | -0,43% | 30.389,00 |
| 29.12.2023 | 2,41 | 2,50 | 2,35 | 2,35 | -2,89% | 54.260,00 |
| 28.12.2023 | 2,36 | 2,50 | 2,34 | 2,42 | 2,11% | 59.808,00 |
| 27.12.2023 | 2,23 | 2,40 | 2,21 | 2,37 | 7,24% | 59.609,00 |
| 26.12.2023 | 2,09 | 2,21 | 2,09 | 2,21 | 5,24% | 61.301,00 |
| 22.12.2023 | 2,10 | 2,16 | 2,07 | 2,10 | -2,33% | 66.625,00 |
| 21.12.2023 | 2,20 | 2,23 | 2,11 | 2,15 | -3,15% | 56.934,00 |
| 20.12.2023 | 2,28 | 2,30 | 2,17 | 2,22 | -2,42% | 39.205,00 |
| 19.12.2023 | 2,23 | 2,28 | 2,21 | 2,28 | 2,94% | 20.371,00 |
| 18.12.2023 | 2,21 | 2,33 | 2,21 | 2,21 | -0,90% | 28.843,00 |
| 15.12.2023 | 2,25 | 2,40 | 2,20 | 2,23 | -1,33% | 76.755,00 |
| 14.12.2023 | 2,20 | 2,38 | 2,20 | 2,26 | 3,20% | 86.170,00 |
| 13.12.2023 | 2,00 | 2,19 | 2,00 | 2,19 | 9,50% | 87.839,00 |
| 12.12.2023 | 1,99 | 2,03 | 1,96 | 2,00 | -0,99% | 15.030,00 |
| 11.12.2023 | 1,92 | 2,02 | 1,92 | 2,02 | 5,21% | 35.026,00 |
| 08.12.2023 | 2,00 | 2,03 | 1,92 | 1,92 | -4,00% | 41.647,00 |
| 07.12.2023 | 2,04 | 2,05 | 1,97 | 2,00 | 0,00% | 23.685,00 |
| 06.12.2023 | 1,96 | 2,03 | 1,96 | 2,00 | -0,99% | 22.324,00 |