ZenaTech, Inc. ZENA
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,33-0,02 (-1,48 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,33 | -1,48 % | $1,38 | $1,41 | $1,33 | 1,17M |
| 2026-10-01 | $1,35 | +3,05 % | $1,35 | $1,38 | $1,33 | 1,11M |
| 2026-09-30 | $1,31 | -10,88 % | $1,47 | $1,47 | $1,31 | 3,22M |
| 2026-09-29 | $1,47 | +6,52 % | $1,42 | $1,49 | $1,38 | 1,86M |
| 2026-09-28 | $1,38 | -2,82 % | $1,40 | $1,41 | $1,37 | 1,13M |
| 2026-09-25 | $1,42 | -2,74 % | $1,48 | $1,49 | $1,42 | 1,34M |
| 2026-09-24 | $1,46 | -2,01 % | $1,48 | $1,50 | $1,45 | 1,06M |
| 2026-09-23 | $1,49 | -3,25 % | $1,54 | $1,55 | $1,49 | 1,01M |
| 2026-09-22 | $1,54 | +0,65 % | $1,54 | $1,58 | $1,53 | 1,31M |
| 2026-09-21 | $1,53 | +5,52 % | $1,51 | $1,55 | $1,47 | 1,22M |
| 2026-09-18 | $1,45 | -3,33 % | $1,53 | $1,55 | $1,44 | 2,62M |
| 2026-09-17 | $1,50 | +3,45 % | $1,52 | $1,63 | $1,50 | 2,55M |
| 2026-09-16 | $1,45 | +2,84 % | $1,46 | $1,49 | $1,43 | 1,45M |
| 2026-09-15 | $1,41 | -4,73 % | $1,47 | $1,48 | $1,40 | 2,40M |
| 2026-09-14 | $1,48 | -2,63 % | $1,46 | $1,51 | $1,45 | 1,17M |
| 2026-09-11 | $1,52 | -3,18 % | $1,56 | $1,57 | $1,49 | 2,07M |
| 2026-09-10 | $1,57 | -2,48 % | $1,58 | $1,64 | $1,55 | 1,21M |
| 2026-09-09 | $1,61 | -5,29 % | $1,70 | $1,73 | $1,60 | 1,31M |
| 2026-09-08 | $1,70 | +1,19 % | $1,68 | $1,78 | $1,67 | 1,68M |
| 2026-09-04 | $1,68 | -1,18 % | $1,71 | $1,73 | $1,66 | 1,11M |
| 2026-09-03 | $1,70 | +3,66 % | $1,67 | $1,78 | $1,67 | 2,10M |
| 2026-09-02 | $1,64 | -2,09 % | $1,69 | $1,73 | $1,62 | 1,95M |
| 2026-09-01 | $1,67 | -4,29 % | $1,71 | $1,73 | $1,64 | 2,15M |
| 2026-08-31 | $1,75 | +2,34 % | $1,77 | $1,77 | $1,71 | 1,50M |
| 2026-08-28 | $1,71 | -9,04 % | $1,87 | $1,87 | $1,71 | 2,43M |
| 2026-08-27 | $1,88 | +5,62 % | $1,80 | $1,93 | $1,80 | 2,09M |
| 2026-08-26 | $1,78 | -2,73 % | $1,82 | $1,83 | $1,75 | 1,50M |
| 2026-08-25 | $1,83 | +2,23 % | $1,85 | $1,89 | $1,81 | 1,73M |
| 2026-08-24 | $1,79 | -11,82 % | $2,00 | $2,00 | $1,75 | 3,90M |
| 2026-08-21 | $2,03 | +6,28 % | $1,91 | $2,10 | $1,86 | 4,31M |
| 2026-08-20 | $1,91 | -4,50 % | $1,97 | $2,00 | $1,88 | 2,65M |
| 2026-08-19 | $2,00 | -1,96 % | $2,01 | $2,05 | $1,92 | 2,50M |
| 2026-08-18 | $2,04 | -0,49 % | $1,95 | $2,19 | $1,94 | 4,54M |
| 2026-08-17 | $2,05 | -4,21 % | $2,09 | $2,10 | $1,98 | 5,34M |
| 2026-08-14 | $2,14 | +0,47 % | $2,20 | $2,26 | $2,07 | 7,90M |
| 2026-08-13 | $2,13 | +12,11 % | $1,89 | $2,19 | $1,86 | 8,68M |
| 2026-08-12 | $1,90 | +4,40 % | $1,84 | $1,95 | $1,74 | 6,24M |
| 2026-08-11 | $1,82 | +6,43 % | $1,70 | $1,92 | $1,70 | 12,05M |
| 2026-08-10 | $1,71 | +3,64 % | $1,71 | $1,84 | $1,66 | 21,53M |
| 2026-08-07 | $1,65 | +19,57 % | $1,59 | $1,75 | $1,55 | 44,93M |
| 2026-08-06 | $1,38 | -0,72 % | $1,36 | $1,43 | $1,35 | 1,19M |
| 2026-08-05 | $1,39 | +2,96 % | $1,35 | $1,40 | $1,33 | 1,06M |
| 2026-08-04 | $1,35 | +6,30 % | $1,27 | $1,36 | $1,27 | 1,80M |
| 2026-08-03 | $1,27 | -0,78 % | $1,28 | $1,32 | $1,25 | 1,51M |
| 2026-07-31 | $1,28 | -1,54 % | $1,32 | $1,33 | $1,25 | 808,10K |
| 2026-07-30 | $1,30 | +4,84 % | $1,25 | $1,32 | $1,25 | 1,27M |
| 2026-07-29 | $1,24 | -4,62 % | $1,30 | $1,33 | $1,22 | 1,65M |
| 2026-07-28 | $1,30 | -5,11 % | $1,37 | $1,38 | $1,29 | 1,69M |
| 2026-07-27 | $1,37 | -0,72 % | $1,40 | $1,41 | $1,35 | 1,62M |
| 2026-07-24 | $1,38 | -7,38 % | $1,49 | $1,50 | $1,36 | 2,30M |
| 2026-07-23 | $1,49 | -1,32 % | $1,50 | $1,55 | $1,48 | 1,88M |
| 2026-07-22 | $1,51 | 0,00 % | $1,55 | $1,64 | $1,48 | 2,13M |
| 2026-07-21 | $1,51 | +2,03 % | $1,49 | $1,57 | $1,45 | 1,63M |
| 2026-07-20 | $1,48 | 0,00 % | $1,49 | $1,49 | $1,43 | 890,20K |
| 2026-07-17 | $1,48 | -3,27 % | $1,49 | $1,54 | $1,44 | 1,08M |
| 2026-07-16 | $1,53 | +2,68 % | $1,47 | $1,65 | $1,47 | 4,76M |
| 2026-07-15 | $1,49 | +6,43 % | $1,42 | $1,53 | $1,41 | 2,51M |
| 2026-07-14 | $1,40 | +4,48 % | $1,34 | $1,42 | $1,32 | 1,52M |
| 2026-07-13 | $1,34 | -3,60 % | $1,37 | $1,38 | $1,34 | 993,80K |
| 2026-07-10 | $1,39 | +2,21 % | $1,36 | $1,40 | $1,32 | 1,52M |
| 2026-07-09 | $1,36 | +3,82 % | $1,33 | $1,40 | $1,32 | 1,33M |
| 2026-07-08 | $1,31 | -2,96 % | $1,30 | $1,35 | $1,29 | 1,35M |
| 2026-07-07 | $1,35 | -4,26 % | $1,42 | $1,42 | $1,30 | 1,91M |
| 2026-07-06 | $1,41 | -0,70 % | $1,42 | $1,43 | $1,37 | 1,08M |
| 2026-07-02 | $1,42 | -2,07 % | $1,45 | $1,49 | $1,41 | 1,24M |
| 2026-07-01 | $1,45 | -3,33 % | $1,49 | $1,52 | $1,42 | 1,58M |
| 2026-06-30 | $1,50 | -3,23 % | $1,55 | $1,57 | $1,46 | 1,90M |
| 2026-06-29 | $1,55 | -0,64 % | $1,56 | $1,64 | $1,53 | 2,36M |
| 2026-06-26 | $1,56 | +11,43 % | $1,38 | $1,56 | $1,38 | 7,69M |
| 2026-06-25 | $1,40 | 0,00 % | $1,40 | $1,45 | $1,37 | 1,50M |
| 2026-06-24 | $1,40 | -4,76 % | $1,45 | $1,47 | $1,40 | 1,43M |
| 2026-06-23 | $1,47 | +8,09 % | $1,35 | $1,52 | $1,35 | 3,33M |
| 2026-06-22 | $1,36 | -4,23 % | $1,42 | $1,42 | $1,35 | 1,48M |
| 2026-06-18 | $1,42 | +0,71 % | $1,42 | $1,47 | $1,39 | 1,46M |
| 2026-06-17 | $1,41 | +0,71 % | $1,39 | $1,48 | $1,36 | 1,63M |
| 2026-06-16 | $1,40 | +2,19 % | $1,36 | $1,42 | $1,31 | 2,61M |
| 2026-06-15 | $1,37 | -2,14 % | $1,43 | $1,45 | $1,37 | 2,01M |
| 2026-06-12 | $1,40 | -8,50 % | $1,49 | $1,53 | $1,40 | 2,18M |
| 2026-06-11 | $1,53 | 0,00 % | $1,48 | $1,57 | $1,46 | 2,26M |
| 2026-06-10 | $1,53 | +4,79 % | $1,43 | $1,59 | $1,43 | 3,49M |
| 2026-06-09 | $1,46 | +5,04 % | $1,41 | $1,50 | $1,39 | 3,78M |
| 2026-06-08 | $1,39 | +2,96 % | $1,41 | $1,43 | $1,35 | 1,96M |
| 2026-06-05 | $1,35 | -11,18 % | $1,51 | $1,51 | $1,35 | 4,05M |
| 2026-06-04 | $1,52 | +0,66 % | $1,46 | $1,70 | $1,42 | 5,81M |
| 2026-06-03 | $1,51 | +0,67 % | $1,71 | $1,71 | $1,45 | 20,21M |
| 2026-06-02 | $1,50 | -6,25 % | $1,57 | $1,59 | $1,50 | 3,05M |
| 2026-06-01 | $1,60 | -1,54 % | $1,62 | $1,63 | $1,57 | 4,08M |
| 2026-05-29 | $1,63 | -0,31 % | $1,72 | $1,72 | $1,46 | 7,31M |
| 2026-05-28 | $1,63 | +13,99 % | $1,59 | $1,64 | $1,55 | 11,23M |
| 2026-05-27 | $1,43 | -0,69 % | $1,45 | $1,46 | $1,38 | 2,01M |