Zedge, Inc. Class B ZDGE
AMEX · Vereinigte Staaten · Technologiedienstleistungen
$2,99+0,11 (+3,82 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,99 | +3,82 % | $2,91 | $3,03 | $2,90 | 70,40K |
| 2026-09-30 | $2,88 | -2,37 % | $2,95 | $2,97 | $2,87 | 109,50K |
| 2026-09-29 | $2,95 | -4,53 % | $3,12 | $3,12 | $2,91 | 80,70K |
| 2026-09-28 | $3,09 | +3,00 % | $3,04 | $3,12 | $3,00 | 80,60K |
| 2026-09-25 | $3,00 | -0,66 % | $3,03 | $3,09 | $2,97 | 35,80K |
| 2026-09-24 | $3,02 | -0,33 % | $3,06 | $3,07 | $2,97 | 53,30K |
| 2026-09-23 | $3,03 | -1,30 % | $3,06 | $3,06 | $3,03 | 8,20K |
| 2026-09-22 | $3,07 | -0,32 % | $3,07 | $3,08 | $3,00 | 15,40K |
| 2026-09-21 | $3,08 | +0,33 % | $3,13 | $3,13 | $3,01 | 70,20K |
| 2026-09-18 | $3,07 | +0,33 % | $3,07 | $3,08 | $2,98 | 69,30K |
| 2026-09-17 | $3,06 | +2,00 % | $3,03 | $3,12 | $3,02 | 91,20K |
| 2026-09-16 | $3,00 | 0,00 % | $3,00 | $3,05 | $2,97 | 26,40K |
| 2026-09-15 | $3,00 | +1,01 % | $2,99 | $3,03 | $2,96 | 17,50K |
| 2026-09-14 | $2,97 | -4,19 % | $3,09 | $3,12 | $2,94 | 106,30K |
| 2026-09-11 | $3,10 | +0,98 % | $3,05 | $3,15 | $3,00 | 31,30K |
| 2026-09-10 | $3,07 | +4,78 % | $2,92 | $3,10 | $2,86 | 96,10K |
| 2026-09-09 | $2,93 | -5,48 % | $3,08 | $3,08 | $2,90 | 149,10K |
| 2026-09-08 | $3,10 | +4,03 % | $2,98 | $3,12 | $2,94 | 84,60K |
| 2026-09-04 | $2,98 | -0,67 % | $2,98 | $2,99 | $2,95 | 20,50K |
| 2026-09-03 | $3,00 | +0,67 % | $3,00 | $3,00 | $2,90 | 69,60K |
| 2026-09-02 | $2,98 | -0,67 % | $3,02 | $3,05 | $2,90 | 135,70K |
| 2026-09-01 | $3,00 | -1,32 % | $3,05 | $3,05 | $2,90 | 97,20K |
| 2026-08-31 | $3,04 | +5,92 % | $2,89 | $3,05 | $2,87 | 949,00K |
| 2026-08-28 | $2,87 | -1,03 % | $2,90 | $2,90 | $2,86 | 28,30K |
| 2026-08-27 | $2,90 | -1,36 % | $2,95 | $2,95 | $2,87 | 45,60K |
| 2026-08-26 | $2,94 | 0,00 % | $2,95 | $2,95 | $2,91 | 8,20K |
| 2026-08-25 | $2,94 | +1,73 % | $2,93 | $2,94 | $2,89 | 23,80K |
| 2026-08-24 | $2,89 | -0,69 % | $2,92 | $2,94 | $2,85 | 47,20K |
| 2026-08-21 | $2,91 | +1,04 % | $2,94 | $2,94 | $2,88 | 37,80K |
| 2026-08-20 | $2,88 | +0,70 % | $2,86 | $2,94 | $2,84 | 15,10K |
| 2026-08-19 | $2,86 | -3,05 % | $2,96 | $2,98 | $2,84 | 93,10K |
| 2026-08-18 | $2,95 | +0,68 % | $2,90 | $2,97 | $2,90 | 34,30K |
| 2026-08-17 | $2,93 | -0,34 % | $2,94 | $2,96 | $2,91 | 95,60K |
| 2026-08-14 | $2,94 | -1,34 % | $3,00 | $3,00 | $2,91 | 30,60K |
| 2026-08-13 | $2,98 | +1,02 % | $2,97 | $2,99 | $2,93 | 29,60K |
| 2026-08-12 | $2,95 | -0,67 % | $2,97 | $2,97 | $2,91 | 52,10K |
| 2026-08-11 | $2,97 | +1,02 % | $2,99 | $2,99 | $2,94 | 25,00K |
| 2026-08-10 | $2,94 | -1,34 % | $2,97 | $3,02 | $2,93 | 129,90K |
| 2026-08-07 | $2,98 | -3,87 % | $3,05 | $3,10 | $2,96 | 32,40K |
| 2026-08-06 | $3,10 | +4,38 % | $2,97 | $3,11 | $2,95 | 151,80K |
| 2026-08-05 | $2,97 | -0,34 % | $3,01 | $3,06 | $2,95 | 214,70K |
| 2026-08-04 | $2,98 | 0,00 % | $2,96 | $3,07 | $2,96 | 84,80K |
| 2026-08-03 | $2,98 | +1,02 % | $2,96 | $3,09 | $2,94 | 92,10K |
| 2026-07-31 | $2,95 | -0,67 % | $3,01 | $3,01 | $2,92 | 34,30K |
| 2026-07-30 | $2,97 | +1,37 % | $2,93 | $3,00 | $2,93 | 66,60K |
| 2026-07-29 | $2,93 | -0,34 % | $2,99 | $3,06 | $2,93 | 31,40K |
| 2026-07-28 | $2,94 | -0,68 % | $2,91 | $3,06 | $2,90 | 42,80K |
| 2026-07-27 | $2,96 | -0,67 % | $2,94 | $3,07 | $2,91 | 118,90K |
| 2026-07-24 | $2,98 | -0,33 % | $2,98 | $3,05 | $2,98 | 25,20K |
| 2026-07-23 | $2,99 | -0,99 % | $2,98 | $3,06 | $2,98 | 28,80K |
| 2026-07-22 | $3,02 | +0,33 % | $3,03 | $3,07 | $2,98 | 27,70K |
| 2026-07-21 | $3,01 | -0,99 % | $3,01 | $3,08 | $3,00 | 58,30K |
| 2026-07-20 | $3,04 | +1,67 % | $3,10 | $3,17 | $2,98 | 139,80K |
| 2026-07-17 | $2,99 | +0,67 % | $2,96 | $3,07 | $2,96 | 35,10K |
| 2026-07-16 | $2,97 | -4,81 % | $3,15 | $3,18 | $2,97 | 135,40K |
| 2026-07-15 | $3,12 | +2,97 % | $3,05 | $3,19 | $3,03 | 85,10K |
| 2026-07-14 | $3,03 | -3,50 % | $3,15 | $3,20 | $3,03 | 74,60K |
| 2026-07-13 | $3,14 | +1,29 % | $3,15 | $3,30 | $3,10 | 122,10K |
| 2026-07-10 | $3,10 | +3,33 % | $3,03 | $3,14 | $3,03 | 60,10K |
| 2026-07-09 | $3,00 | 0,00 % | $3,04 | $3,06 | $2,98 | 96,80K |
| 2026-07-08 | $3,00 | -0,33 % | $3,02 | $3,05 | $3,00 | 27,00K |
| 2026-07-07 | $3,01 | -3,22 % | $3,12 | $3,16 | $3,01 | 51,80K |
| 2026-07-06 | $3,11 | -1,58 % | $3,17 | $3,25 | $3,10 | 72,10K |
| 2026-07-02 | $3,16 | -3,66 % | $3,27 | $3,30 | $3,16 | 20,50K |
| 2026-07-01 | $3,28 | +5,81 % | $3,12 | $3,34 | $3,12 | 158,50K |
| 2026-06-30 | $3,10 | -0,64 % | $3,10 | $3,22 | $3,10 | 122,00K |
| 2026-06-29 | $3,12 | +1,63 % | $2,98 | $3,15 | $2,96 | 74,40K |
| 2026-06-26 | $3,07 | +1,99 % | $3,06 | $3,10 | $2,99 | 93,70K |
| 2026-06-25 | $3,01 | -0,66 % | $3,03 | $3,08 | $2,98 | 92,40K |
| 2026-06-24 | $3,03 | -1,94 % | $3,09 | $3,10 | $3,01 | 55,10K |
| 2026-06-23 | $3,09 | +3,00 % | $2,98 | $3,17 | $2,98 | 114,80K |
| 2026-06-22 | $3,00 | +0,33 % | $3,00 | $3,15 | $2,98 | 281,10K |
| 2026-06-18 | $2,99 | -1,32 % | $3,07 | $3,07 | $2,98 | 152,70K |
| 2026-06-17 | $3,03 | +0,66 % | $3,04 | $3,12 | $2,95 | 118,90K |
| 2026-06-16 | $3,01 | -7,38 % | $3,28 | $3,44 | $3,01 | 366,10K |
| 2026-06-15 | $3,25 | -21,87 % | $4,14 | $4,31 | $3,25 | 563,90K |
| 2026-06-12 | $4,16 | +25,68 % | $3,31 | $4,20 | $3,27 | 1,14M |
| 2026-06-11 | $3,31 | +6,09 % | $3,12 | $3,42 | $3,12 | 1,91M |
| 2026-06-10 | $3,12 | -0,64 % | $3,10 | $3,22 | $3,10 | 25,30K |
| 2026-06-09 | $3,14 | +0,32 % | $3,17 | $3,29 | $3,07 | 160,60K |
| 2026-06-08 | $3,13 | -1,26 % | $3,14 | $3,23 | $3,11 | 39,50K |
| 2026-06-05 | $3,17 | -1,86 % | $3,21 | $3,22 | $3,11 | 22,00K |
| 2026-06-04 | $3,23 | +2,87 % | $3,19 | $3,28 | $3,16 | 23,20K |
| 2026-06-03 | $3,14 | -3,98 % | $3,26 | $3,26 | $3,11 | 29,30K |
| 2026-06-02 | $3,27 | +0,93 % | $3,24 | $3,27 | $3,18 | 39,40K |
| 2026-06-01 | $3,24 | +9,09 % | $2,97 | $3,24 | $2,92 | 126,00K |
| 2026-05-29 | $2,97 | -1,33 % | $3,03 | $3,20 | $2,86 | 192,40K |
| 2026-05-28 | $3,01 | +4,88 % | $2,91 | $3,03 | $2,88 | 63,70K |
| 2026-05-27 | $2,87 | -0,69 % | $2,89 | $2,99 | $2,80 | 63,90K |
| 2026-05-26 | $2,89 | -1,37 % | $2,93 | $2,96 | $2,88 | 51,50K |