2,640€
-5,04%
Echtzeit-Aktienkurs Zedge Inc.
Bid:
Ask:
Aktienkurse zur Zedge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 2,78 | 2,78 | 2,58 | 2,64 | -5,04% | - |
| 09.05.2024 | 2,78 | 2,83 | 2,73 | 2,78 | 0,00% | - |
| 08.05.2024 | 2,70 | 2,84 | 2,69 | 2,78 | 2,96% | - |
| 07.05.2024 | 2,74 | 2,74 | 2,70 | 2,70 | -1,46% | - |
| 06.05.2024 | 2,46 | 2,75 | 2,44 | 2,74 | 11,38% | - |
| 03.05.2024 | 2,26 | 2,57 | 2,26 | 2,46 | 8,85% | - |
| 02.05.2024 | 2,21 | 2,38 | 2,21 | 2,26 | 2,26% | - |
| 30.04.2024 | 2,36 | 2,45 | 2,21 | 2,21 | -6,36% | - |
| 29.04.2024 | 2,22 | 2,40 | 2,22 | 2,36 | 6,31% | - |
| 26.04.2024 | 2,24 | 2,49 | 2,15 | 2,22 | -0,89% | - |
| 25.04.2024 | 2,24 | 2,26 | 2,19 | 2,24 | 0,00% | - |
| 24.04.2024 | 2,24 | 2,31 | 2,24 | 2,24 | 0,00% | - |
| 23.04.2024 | 2,17 | 2,33 | 2,16 | 2,24 | 3,23% | - |
| 22.04.2024 | 2,13 | 2,30 | 2,13 | 2,17 | 1,88% | - |
| 19.04.2024 | 2,26 | 2,36 | 2,13 | 2,13 | -5,75% | - |
| 18.04.2024 | 2,24 | 2,30 | 2,20 | 2,26 | 0,89% | - |
| 17.04.2024 | 2,22 | 2,33 | 2,22 | 2,24 | 0,90% | - |
| 16.04.2024 | 2,31 | 2,33 | 2,22 | 2,22 | -3,90% | - |
| 15.04.2024 | 2,33 | 2,47 | 2,30 | 2,31 | -0,86% | - |
| 12.04.2024 | 2,42 | 2,53 | 2,29 | 2,33 | -3,72% | - |
| 11.04.2024 | 2,33 | 2,59 | 2,30 | 2,42 | 3,86% | - |
| 10.04.2024 | 2,36 | 2,47 | 2,30 | 2,33 | -1,27% | - |
| 09.04.2024 | 2,24 | 2,45 | 2,19 | 2,36 | 5,36% | - |
| 08.04.2024 | 2,23 | 2,34 | 2,19 | 2,24 | 0,45% | - |
| 05.04.2024 | 2,37 | 2,41 | 2,15 | 2,23 | -5,91% | - |
| 04.04.2024 | 2,43 | 2,57 | 2,36 | 2,37 | -2,47% | - |
| 03.04.2024 | 2,31 | 2,57 | 2,26 | 2,43 | 5,19% | - |
| 02.04.2024 | 2,59 | 2,59 | 2,25 | 2,31 | -10,81% | - |
| 28.03.2024 | 2,48 | 2,63 | 2,47 | 2,59 | 4,44% | - |
| 27.03.2024 | 2,52 | 2,64 | 2,41 | 2,48 | -1,59% | - |
| 26.03.2024 | 2,46 | 2,58 | 2,39 | 2,52 | 2,44% | - |
| 25.03.2024 | 2,62 | 2,67 | 2,44 | 2,46 | -6,11% | - |
| 22.03.2024 | 2,58 | 2,71 | 2,51 | 2,62 | 1,55% | - |
| 21.03.2024 | 2,45 | 2,67 | 2,44 | 2,58 | 5,31% | - |
| 20.03.2024 | 2,51 | 2,55 | 2,40 | 2,45 | -2,39% | - |
| 19.03.2024 | 2,73 | 2,79 | 2,50 | 2,51 | -8,06% | - |
| 18.03.2024 | 2,63 | 2,88 | 2,39 | 2,73 | 3,80% | - |
| 15.03.2024 | 3,19 | 3,21 | 2,58 | 2,63 | -17,55% | - |
| 14.03.2024 | 3,38 | 3,40 | 3,00 | 3,19 | -5,62% | - |
| 13.03.2024 | 3,32 | 3,41 | 3,21 | 3,38 | 1,81% | - |
| 12.03.2024 | 2,97 | 3,38 | 2,95 | 3,32 | 11,78% | - |
| 11.03.2024 | 3,57 | 3,57 | 2,86 | 2,97 | -16,81% | - |
| 08.03.2024 | 3,44 | 3,65 | 3,42 | 3,57 | 3,78% | - |
| 07.03.2024 | 3,42 | 3,54 | 3,35 | 3,44 | 0,58% | - |
| 06.03.2024 | 3,28 | 3,57 | 3,28 | 3,42 | 4,27% | - |
| 05.03.2024 | 4,29 | 4,31 | 3,25 | 3,28 | -23,54% | - |
| 04.03.2024 | 3,76 | 4,32 | 3,76 | 4,29 | 14,10% | - |
| 01.03.2024 | 3,67 | 3,85 | 3,66 | 3,76 | 2,45% | - |
| 29.02.2024 | 3,71 | 3,80 | 3,60 | 3,67 | -1,08% | - |
| 28.02.2024 | 3,70 | 3,81 | 3,60 | 3,71 | 0,27% | - |
| 27.02.2024 | 3,68 | 3,90 | 3,67 | 3,70 | 0,54% | - |
| 26.02.2024 | 3,62 | 3,82 | 3,56 | 3,68 | 1,66% | - |
| 23.02.2024 | 3,52 | 3,68 | 3,45 | 3,62 | 2,84% | - |
| 22.02.2024 | 3,30 | 3,76 | 3,27 | 3,52 | 6,67% | - |
| 21.02.2024 | 3,76 | 3,76 | 3,27 | 3,30 | -12,23% | - |
| 20.02.2024 | 3,98 | 4,14 | 3,74 | 3,76 | -5,53% | - |
| 19.02.2024 | 4,03 | 4,05 | 3,98 | 3,98 | -1,24% | - |
| 16.02.2024 | 3,35 | 4,05 | 3,28 | 4,03 | 20,30% | - |
| 15.02.2024 | 3,19 | 3,38 | 3,05 | 3,35 | 5,02% | 1.200,00 |
| 14.02.2024 | 3,49 | 3,68 | 3,06 | 3,19 | -8,60% | - |
| 13.02.2024 | 4,17 | 4,18 | 3,43 | 3,49 | -16,31% | - |
| 12.02.2024 | 4,46 | 4,79 | 4,01 | 4,17 | -6,50% | 240,00 |
| 09.02.2024 | 3,59 | 4,53 | 3,41 | 4,46 | 24,58% | - |
| 08.02.2024 | 3,08 | 3,59 | 3,03 | 3,58 | 16,23% | - |
| 07.02.2024 | 2,97 | 3,11 | 2,96 | 3,08 | 3,70% | - |
| 06.02.2024 | 2,92 | 3,05 | 2,92 | 2,97 | 1,71% | - |
| 05.02.2024 | 2,77 | 3,01 | 2,77 | 2,92 | 5,42% | - |
| 02.02.2024 | 2,87 | 2,94 | 2,75 | 2,77 | -3,48% | - |
| 01.02.2024 | 3,03 | 3,05 | 2,79 | 2,87 | -5,28% | - |
| 31.01.2024 | 2,99 | 3,27 | 2,96 | 3,03 | 1,34% | - |
| 30.01.2024 | 2,80 | 3,04 | 2,67 | 2,99 | 6,79% | - |
| 29.01.2024 | 2,62 | 2,93 | 2,62 | 2,80 | 6,87% | - |
| 26.01.2024 | 2,41 | 2,65 | 2,38 | 2,62 | 8,71% | - |
| 25.01.2024 | 2,13 | 2,44 | 2,13 | 2,41 | 13,15% | - |
| 24.01.2024 | 2,11 | 2,15 | 2,07 | 2,13 | 0,95% | - |
| 23.01.2024 | 2,10 | 2,15 | 2,08 | 2,11 | 0,48% | - |
| 22.01.2024 | 2,13 | 2,18 | 2,10 | 2,10 | -1,41% | - |
| 19.01.2024 | 2,15 | 2,15 | 2,06 | 2,13 | -0,93% | - |
| 18.01.2024 | 2,08 | 2,15 | 2,08 | 2,15 | 3,37% | - |
| 17.01.2024 | 2,09 | 2,15 | 2,05 | 2,08 | -0,48% | - |
| 16.01.2024 | 2,10 | 2,12 | 2,06 | 2,09 | -0,48% | - |
| 15.01.2024 | 2,08 | 2,11 | 2,08 | 2,10 | 0,96% | - |
| 12.01.2024 | 2,11 | 2,11 | 2,05 | 2,08 | -1,42% | - |
| 11.01.2024 | 2,06 | 2,12 | 2,03 | 2,11 | 2,43% | - |
| 10.01.2024 | 2,06 | 2,09 | 2,03 | 2,06 | 0,00% | - |
| 09.01.2024 | 1,99 | 2,12 | 1,99 | 2,06 | 3,52% | - |
| 08.01.2024 | 2,15 | 2,17 | 1,99 | 1,99 | -7,44% | 2.600,00 |
| 05.01.2024 | 2,17 | 2,23 | 2,06 | 2,15 | -0,92% | - |
| 04.01.2024 | 2,12 | 2,23 | 2,09 | 2,17 | 2,36% | - |
| 03.01.2024 | 2,14 | 2,18 | 2,08 | 2,12 | -0,93% | - |
| 02.01.2024 | 2,19 | 2,22 | 2,08 | 2,14 | -2,28% | - |
| 29.12.2023 | 2,21 | 2,21 | 2,18 | 2,19 | -0,90% | - |
| 28.12.2023 | 2,16 | 2,25 | 2,11 | 2,21 | 2,31% | - |
| 27.12.2023 | 1,90 | 2,17 | 1,90 | 2,16 | 13,98% | - |
| 22.12.2023 | 1,95 | 2,01 | 1,89 | 1,90 | -2,57% | - |
| 21.12.2023 | 2,01 | 2,04 | 1,92 | 1,95 | -2,99% | - |
| 20.12.2023 | 2,07 | 2,09 | 2,01 | 2,01 | -3,14% | - |
| 19.12.2023 | 2,05 | 2,09 | 2,01 | 2,07 | 1,22% | - |
| 18.12.2023 | 2,08 | 2,13 | 2,05 | 2,05 | -1,68% | - |
| 15.12.2023 | 2,07 | 2,20 | 2,06 | 2,08 | 0,73% | - |