Zeo Energy Corp. Class A ZEO
NASDAQ · Vereinigte Staaten · Versorger
$0,3061-0,03 (-8,41 %)
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 | $0,31 | -8,38 % | $0,33 | $0,36 | $0,31 | 916,40K |
| 2026-09-30 | $0,33 | -2,34 % | $0,33 | $0,34 | $0,32 | 679,90K |
| 2026-09-29 | $0,34 | -0,29 % | $0,34 | $0,35 | $0,33 | 1,38M |
| 2026-09-28 | $0,34 | -9,97 % | $0,37 | $0,38 | $0,33 | 2,89M |
| 2026-09-25 | $0,38 | -1,04 % | $0,38 | $0,43 | $0,37 | 4,88M |
| 2026-09-24 | $0,38 | -3,02 % | $0,38 | $0,41 | $0,35 | 6,03M |
| 2026-09-23 | $0,40 | -18,98 % | $0,50 | $0,58 | $0,32 | 69,92M |
| 2026-09-22 | $0,49 | +57,05 % | $0,35 | $0,73 | $0,35 | 412,01M |
| 2026-09-21 | $0,31 | +26,83 % | $0,23 | $0,39 | $0,23 | 118,27M |
| 2026-09-18 | $0,25 | -4,28 % | $0,27 | $0,39 | $0,24 | 44,03M |
| 2026-09-17 | $0,26 | +3,63 % | $0,25 | $0,27 | $0,24 | 183,20K |
| 2026-09-16 | $0,25 | +1,64 % | $0,24 | $0,26 | $0,23 | 253,70K |
| 2026-09-15 | $0,24 | +1,67 % | $0,24 | $0,25 | $0,22 | 239,80K |
| 2026-09-14 | $0,24 | +0,84 % | $0,23 | $0,24 | $0,22 | 328,90K |
| 2026-09-11 | $0,24 | -2,86 % | $0,23 | $0,26 | $0,23 | 395,90K |
| 2026-09-10 | $0,25 | -7,20 % | $0,27 | $0,33 | $0,23 | 6,39M |
| 2026-09-09 | $0,26 | +1,54 % | $0,27 | $0,28 | $0,26 | 358,00K |
| 2026-09-08 | $0,26 | +6,56 % | $0,24 | $0,26 | $0,24 | 367,60K |
| 2026-09-04 | $0,24 | -0,41 % | $0,24 | $0,27 | $0,23 | 319,20K |
| 2026-09-03 | $0,25 | +8,89 % | $0,21 | $0,25 | $0,21 | 534,80K |
| 2026-09-02 | $0,22 | +6,64 % | $0,19 | $0,23 | $0,19 | 2,39M |
| 2026-09-01 | $0,21 | -11,34 % | $0,24 | $0,35 | $0,19 | 25,15M |
| 2026-08-31 | $0,24 | -15,00 % | $0,30 | $0,30 | $0,24 | 486,10K |
| 2026-08-28 | $0,28 | -11,67 % | $0,32 | $0,32 | $0,28 | 383,00K |
| 2026-08-27 | $0,32 | +0,96 % | $0,33 | $0,33 | $0,29 | 445,80K |
| 2026-08-26 | $0,31 | +6,44 % | $0,32 | $0,34 | $0,30 | 465,70K |
| 2026-08-25 | $0,29 | -25,69 % | $0,41 | $0,41 | $0,28 | 1,16M |
| 2026-08-24 | $0,40 | -1,98 % | $0,44 | $0,44 | $0,38 | 456,00K |
| 2026-08-21 | $0,41 | -9,40 % | $0,45 | $0,59 | $0,40 | 614,40K |
| 2026-08-20 | $0,45 | -9,51 % | $0,51 | $0,51 | $0,44 | 218,40K |
| 2026-08-19 | $0,49 | -8,86 % | $0,56 | $0,58 | $0,49 | 88,10K |
| 2026-08-18 | $0,54 | -10,56 % | $0,59 | $0,62 | $0,54 | 136,30K |
| 2026-08-17 | $0,61 | -1,94 % | $0,58 | $0,63 | $0,57 | 103,70K |
| 2026-08-14 | $0,62 | -0,80 % | $0,61 | $0,64 | $0,61 | 68,90K |
| 2026-08-13 | $0,62 | +1,96 % | $0,61 | $0,65 | $0,60 | 75,60K |
| 2026-08-12 | $0,61 | -3,32 % | $0,62 | $0,67 | $0,60 | 134,90K |
| 2026-08-11 | $0,63 | +9,72 % | $0,59 | $0,65 | $0,57 | 175,00K |
| 2026-08-10 | $0,58 | -0,86 % | $0,58 | $0,65 | $0,56 | 260,30K |
| 2026-08-07 | $0,58 | +12,16 % | $0,52 | $0,59 | $0,51 | 249,60K |
| 2026-08-06 | $0,52 | -10,69 % | $0,58 | $0,62 | $0,51 | 252,80K |
| 2026-08-05 | $0,58 | +4,50 % | $0,52 | $0,60 | $0,52 | 206,40K |
| 2026-08-04 | $0,56 | +15,15 % | $0,48 | $0,59 | $0,44 | 1,09M |
| 2026-08-03 | $0,48 | -3,79 % | $0,37 | $0,50 | $0,36 | 1,52M |
| 2026-07-31 | $0,50 | -3,65 % | $0,54 | $1,10 | $0,47 | 39,49M |
| 2026-07-30 | $0,52 | +1,36 % | $0,52 | $0,55 | $0,50 | 51,60K |
| 2026-07-29 | $0,51 | -2,29 % | $0,55 | $0,55 | $0,51 | 9,80K |
| 2026-07-28 | $0,52 | +2,14 % | $0,51 | $0,55 | $0,51 | 12,20K |
| 2026-07-27 | $0,51 | -4,81 % | $0,54 | $0,54 | $0,51 | 37,00K |
| 2026-07-24 | $0,54 | +4,85 % | $0,53 | $0,55 | $0,51 | 15,10K |
| 2026-07-23 | $0,51 | +0,39 % | $0,56 | $0,56 | $0,51 | 20,90K |
| 2026-07-22 | $0,51 | -3,39 % | $0,55 | $0,56 | $0,51 | 60,10K |
| 2026-07-21 | $0,53 | +0,19 % | $0,55 | $0,55 | $0,53 | 11,10K |
| 2026-07-20 | $0,53 | -2,03 % | $0,56 | $0,61 | $0,53 | 54,80K |
| 2026-07-17 | $0,54 | -6,72 % | $0,58 | $0,59 | $0,53 | 62,00K |
| 2026-07-16 | $0,58 | -6,00 % | $0,60 | $0,61 | $0,58 | 51,60K |
| 2026-07-15 | $0,62 | +0,65 % | $0,58 | $0,63 | $0,58 | 29,40K |
| 2026-07-14 | $0,61 | +2,00 % | $0,60 | $0,62 | $0,58 | 23,90K |
| 2026-07-13 | $0,60 | -6,68 % | $0,61 | $0,67 | $0,58 | 204,90K |
| 2026-07-10 | $0,64 | +2,22 % | $0,61 | $0,67 | $0,61 | 46,10K |
| 2026-07-09 | $0,63 | +2,44 % | $0,64 | $0,69 | $0,63 | 70,30K |
| 2026-07-08 | $0,62 | -1,13 % | $0,62 | $0,63 | $0,60 | 42,30K |
| 2026-07-07 | $0,62 | -1,43 % | $0,64 | $0,65 | $0,62 | 63,30K |
| 2026-07-06 | $0,63 | -5,26 % | $0,67 | $0,70 | $0,63 | 52,70K |
| 2026-07-02 | $0,67 | +6,90 % | $0,67 | $0,70 | $0,65 | 39,00K |
| 2026-07-01 | $0,62 | -5,61 % | $0,64 | $0,70 | $0,60 | 107,30K |
| 2026-06-30 | $0,66 | -0,75 % | $0,69 | $0,70 | $0,65 | 107,70K |
| 2026-06-29 | $0,67 | +3,91 % | $0,68 | $0,69 | $0,63 | 35,60K |
| 2026-06-26 | $0,64 | -7,25 % | $0,71 | $0,71 | $0,64 | 119,60K |
| 2026-06-25 | $0,69 | -2,68 % | $0,70 | $0,73 | $0,68 | 56,50K |
| 2026-06-24 | $0,71 | -0,98 % | $0,71 | $0,74 | $0,66 | 54,90K |
| 2026-06-23 | $0,72 | -0,56 % | $0,74 | $0,74 | $0,71 | 15,80K |
| 2026-06-22 | $0,72 | +0,70 % | $0,71 | $0,76 | $0,71 | 17,90K |
| 2026-06-18 | $0,71 | -0,69 % | $0,70 | $0,76 | $0,70 | 49,20K |
| 2026-06-17 | $0,72 | -2,70 % | $0,73 | $0,78 | $0,72 | 18,40K |
| 2026-06-16 | $0,74 | 0,00 % | $0,75 | $0,79 | $0,73 | 70,60K |
| 2026-06-15 | $0,74 | -4,76 % | $0,79 | $0,83 | $0,74 | 202,50K |
| 2026-06-12 | $0,78 | -2,63 % | $0,80 | $0,84 | $0,77 | 181,40K |
| 2026-06-11 | $0,80 | +2,18 % | $0,79 | $0,81 | $0,77 | 35,90K |
| 2026-06-10 | $0,78 | -2,37 % | $0,78 | $0,81 | $0,76 | 41,60K |
| 2026-06-09 | $0,80 | 0,00 % | $0,83 | $0,85 | $0,80 | 93,10K |
| 2026-06-08 | $0,80 | -2,56 % | $0,80 | $0,87 | $0,80 | 32,30K |
| 2026-06-05 | $0,82 | -5,09 % | $0,88 | $0,88 | $0,81 | 28,60K |
| 2026-06-04 | $0,87 | +8,12 % | $0,81 | $0,91 | $0,81 | 83,80K |
| 2026-06-03 | $0,80 | -13,42 % | $0,90 | $0,94 | $0,79 | 165,00K |
| 2026-06-02 | $0,92 | +1,20 % | $0,92 | $0,95 | $0,91 | 65,20K |
| 2026-06-01 | $0,91 | +7,79 % | $0,90 | $0,92 | $0,83 | 78,90K |
| 2026-05-29 | $0,85 | -2,42 % | $0,85 | $0,90 | $0,83 | 114,40K |
| 2026-05-28 | $0,87 | +4,58 % | $0,82 | $0,92 | $0,82 | 163,40K |
| 2026-05-27 | $0,83 | -8,29 % | $0,90 | $0,94 | $0,83 | 144,60K |
| 2026-05-26 | $0,90 | +6,47 % | $0,85 | $0,93 | $0,85 | 65,10K |