Echtzeit-Aktienkurs Zedge Inc.
Bid:
Ask:
Aktienkurse zur Zedge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,45 | 10,60 | 9,99 | 10,26 | 2,14% | - |
| 25.02.2021 | 10,40 | 10,78 | 9,74 | 10,04 | -10,68% | - |
| 24.02.2021 | 11,64 | 11,69 | 11,05 | 11,24 | -2,30% | - |
| 23.02.2021 | 11,43 | 12,06 | 10,73 | 11,51 | -6,54% | - |
| 22.02.2021 | 13,88 | 13,88 | 12,18 | 12,31 | -10,47% | - |
| 19.02.2021 | 13,02 | 14,39 | 13,00 | 13,75 | 10,66% | - |
| 18.02.2021 | 11,96 | 13,08 | 11,95 | 12,43 | -1,86% | - |
| 17.02.2021 | 12,78 | 12,88 | 12,17 | 12,66 | -3,87% | - |
| 16.02.2021 | 13,88 | 14,11 | 13,10 | 13,17 | -0,57% | - |
| 12.02.2021 | 13,95 | 14,50 | 13,04 | 13,25 | 2,71% | - |
| 11.02.2021 | 13,78 | 14,15 | 12,46 | 12,90 | -0,54% | - |
| 10.02.2021 | 12,48 | 13,21 | 12,15 | 12,97 | -6,86% | - |
| 09.02.2021 | 13,91 | 14,61 | 12,44 | 13,92 | 20,26% | - |
| 08.02.2021 | 10,93 | 11,69 | 10,73 | 11,58 | 29,11% | - |
| 05.02.2021 | 8,83 | 8,97 | 8,63 | 8,97 | 0,62% | - |
| 04.02.2021 | 9,13 | 9,13 | 8,75 | 8,91 | 1,25% | - |
| 03.02.2021 | 0,00 | 8,81 | 0,00 | 8,80 | 3,47% | - |
| 02.02.2021 | 8,23 | 8,59 | 8,21 | 8,51 | 2,41% | - |
| 01.02.2021 | 7,47 | 8,37 | 7,25 | 8,31 | 13,38% | - |
| 29.01.2021 | 7,45 | 7,91 | 7,06 | 7,33 | -2,20% | - |
| 28.01.2021 | 7,47 | 7,49 | 7,44 | 7,49 | 4,46% | - |
| 27.01.2021 | 7,66 | 7,83 | 7,15 | 7,17 | -10,38% | - |
| 26.01.2021 | 7,91 | 8,00 | 7,91 | 8,00 | -5,60% | - |
| 25.01.2021 | 8,68 | 9,47 | 7,90 | 8,48 | 6,81% | - |
| 22.01.2021 | 7,80 | 7,97 | 7,62 | 7,94 | 3,19% | - |
| 21.01.2021 | 7,75 | 7,77 | 7,34 | 7,69 | 0,20% | - |
| 20.01.2021 | 7,17 | 7,93 | 7,02 | 7,68 | 5,86% | - |
| 19.01.2021 | 6,93 | 7,30 | 6,83 | 7,25 | 4,39% | - |
| 15.01.2021 | 6,65 | 7,09 | 6,61 | 6,95 | 5,55% | - |
| 14.01.2021 | 6,63 | 6,96 | 6,51 | 6,58 | -4,78% | - |
| 13.01.2021 | 7,60 | 7,66 | 6,84 | 6,91 | 14,31% | - |
| 12.01.2021 | 5,77 | 6,10 | 5,73 | 6,05 | 5,13% | - |
| 11.01.2021 | 5,96 | 6,11 | 5,71 | 5,75 | -2,62% | - |
| 08.01.2021 | 5,90 | 6,12 | 5,71 | 5,91 | -2,48% | - |
| 07.01.2021 | 5,95 | 6,24 | 5,92 | 6,06 | 3,50% | - |
| 06.01.2021 | 5,72 | 6,00 | 5,66 | 5,85 | 7,04% | - |
| 05.01.2021 | 5,66 | 5,69 | 5,29 | 5,47 | -4,37% | - |
| 04.01.2021 | 5,77 | 5,85 | 5,29 | 5,72 | -3,46% | - |
| 31.12.2020 | 5,28 | 6,10 | 5,20 | 5,92 | -1,25% | - |
| 30.12.2020 | 5,56 | 6,37 | 5,50 | 6,00 | 11,64% | - |
| 29.12.2020 | 5,34 | 5,48 | 5,28 | 5,37 | -0,46% | - |
| 28.12.2020 | 5,39 | 5,40 | 5,39 | 5,40 | -3,92% | - |
| 24.12.2020 | 5,68 | 5,75 | 5,54 | 5,62 | -0,09% | - |
| 23.12.2020 | 5,60 | 5,67 | 5,48 | 5,62 | 0,18% | - |
| 22.12.2020 | 5,62 | 5,68 | 5,41 | 5,61 | -1,41% | - |
| 21.12.2020 | 5,36 | 6,09 | 5,36 | 5,69 | 9,42% | - |
| 18.12.2020 | 5,32 | 5,37 | 5,20 | 5,20 | -3,53% | - |
| 17.12.2020 | 5,40 | 5,46 | 5,37 | 5,39 | 0,65% | - |
| 16.12.2020 | 5,40 | 5,67 | 5,24 | 5,36 | -0,65% | - |
| 15.12.2020 | 5,37 | 5,55 | 5,16 | 5,39 | 2,08% | - |
| 14.12.2020 | 5,36 | 5,45 | 4,70 | 5,28 | -2,67% | - |
| 11.12.2020 | 5,62 | 5,62 | 4,82 | 5,43 | -6,95% | - |
| 10.12.2020 | 5,32 | 7,99 | 5,18 | 5,83 | 41,16% | - |
| 09.12.2020 | 4,35 | 4,35 | 3,90 | 4,13 | -3,05% | - |
| 08.12.2020 | 4,36 | 4,67 | 4,24 | 4,26 | 8,40% | - |
| 07.12.2020 | 3,91 | 4,05 | 0,00 | 3,93 | 3,29% | - |
| 04.12.2020 | 3,79 | 3,87 | 3,73 | 3,81 | 1,74% | - |
| 03.12.2020 | 3,59 | 3,95 | 3,58 | 3,74 | 4,03% | - |
| 02.12.2020 | 3,52 | 3,73 | 3,50 | 3,60 | -4,01% | - |
| 01.12.2020 | 3,97 | 3,99 | 3,69 | 3,75 | -4,71% | - |
| 30.11.2020 | 3,83 | 4,16 | 3,71 | 3,93 | 2,75% | - |
| 27.11.2020 | 3,85 | 3,87 | 3,78 | 3,83 | 1,73% | - |
| 25.11.2020 | 3,66 | 3,80 | 3,61 | 3,76 | -1,96% | - |
| 24.11.2020 | 3,96 | 3,98 | 3,73 | 3,84 | -6,12% | - |
| 23.11.2020 | 4,23 | 4,28 | 3,96 | 4,09 | 3,29% | - |
| 20.11.2020 | 3,80 | 3,97 | 3,80 | 3,96 | 5,75% | - |
| 19.11.2020 | 3,71 | 3,75 | 3,71 | 3,74 | 9,20% | - |
| 18.11.2020 | 3,47 | 3,57 | 3,43 | 3,43 | -3,93% | - |
| 17.11.2020 | 3,46 | 3,57 | 3,46 | 3,57 | 9,19% | - |
| 16.11.2020 | 3,42 | 3,70 | 3,23 | 3,27 | 6,35% | - |
| 13.11.2020 | 2,94 | 3,07 | 2,92 | 3,07 | 4,96% | - |
| 12.11.2020 | 3,04 | 3,05 | 2,88 | 2,93 | -3,47% | - |
| 11.11.2020 | 3,10 | 3,17 | 3,01 | 3,03 | -1,78% | - |
| 10.11.2020 | 2,81 | 3,13 | 2,79 | 3,09 | 6,38% | - |
| 09.11.2020 | 3,27 | 3,29 | 2,89 | 2,90 | -9,23% | - |
| 06.11.2020 | 2,24 | 3,29 | 2,24 | 3,20 | 0,31% | - |
| 05.11.2020 | 3,19 | 3,33 | 3,11 | 3,19 | 0,31% | - |
| 04.11.2020 | 3,11 | 3,31 | 3,10 | 3,18 | 0,47% | - |
| 03.11.2020 | 3,10 | 3,19 | 3,02 | 3,16 | 5,86% | - |
| 02.11.2020 | 3,29 | 3,37 | 2,92 | 2,99 | -12,59% | - |
| 30.10.2020 | 3,22 | 3,42 | 2,84 | 3,42 | 8,93% | - |
| 29.10.2020 | 3,36 | 3,37 | 2,73 | 3,14 | -4,42% | - |
| 28.10.2020 | 2,76 | 3,87 | 0,00 | 3,28 | 8,43% | - |
| 27.10.2020 | 2,75 | 3,03 | 2,65 | 3,03 | 8,42% | - |
| 26.10.2020 | 2,45 | 2,79 | 2,34 | 2,79 | 12,50% | - |
| 23.10.2020 | 2,60 | 2,69 | 2,12 | 2,48 | 54,52% | - |
| 22.10.2020 | 1,59 | 1,65 | 1,59 | 1,61 | 1,26% | - |
| 21.10.2020 | 1,48 | 1,63 | 1,48 | 1,59 | 8,56% | - |
| 20.10.2020 | 1,42 | 1,50 | 1,42 | 1,46 | 4,66% | - |
| 19.10.2020 | 1,42 | 1,43 | 1,37 | 1,40 | -1,06% | - |
| 16.10.2020 | 1,39 | 1,43 | 1,38 | 1,41 | 2,17% | - |
| 15.10.2020 | 1,48 | 1,48 | 1,38 | 1,38 | -4,83% | - |
| 14.10.2020 | 1,52 | 1,52 | 1,44 | 1,45 | 1,75% | - |
| 13.10.2020 | 1,38 | 1,49 | 1,38 | 1,43 | -2,73% | - |
| 12.10.2020 | 1,57 | 1,62 | 1,45 | 1,47 | -6,09% | - |
| 09.10.2020 | 1,40 | 1,56 | 1,40 | 1,56 | 8,71% | - |
| 08.10.2020 | 1,50 | 1,50 | 1,43 | 1,44 | -2,71% | - |
| 07.10.2020 | 1,47 | 1,56 | 1,47 | 1,48 | -5,14% | - |
| 06.10.2020 | 1,50 | 1,56 | 1,43 | 1,56 | 3,67% | - |
| 05.10.2020 | 1,57 | 1,57 | 1,46 | 1,50 | 2,74% | - |