ZOOZ Strategy Ltd. ZOOZ
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$7,25-0,36 (-4,73 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $7,25 | -0,95 % | $7,31 | $7,37 | $7,25 | 7,83K |
| 2026-09-30 | $7,32 | -3,94 % | $7,57 | $7,63 | $7,32 | 6,70K |
| 2026-09-29 | $7,62 | +0,26 % | $7,60 | $7,70 | $7,60 | 4,00K |
| 2026-09-28 | $7,60 | -1,43 % | $7,73 | $8,14 | $7,60 | 21,40K |
| 2026-09-25 | $7,71 | +1,31 % | $7,61 | $7,73 | $7,61 | 1,60K |
| 2026-09-24 | $7,61 | -0,13 % | $7,60 | $7,85 | $7,59 | 13,80K |
| 2026-09-23 | $7,62 | -3,05 % | $7,64 | $7,82 | $7,58 | 9,80K |
| 2026-09-22 | $7,86 | -1,87 % | $7,93 | $8,00 | $7,69 | 17,20K |
| 2026-09-21 | $8,01 | +7,23 % | $7,86 | $8,16 | $7,51 | 21,50K |
| 2026-09-18 | $7,47 | +6,87 % | $7,06 | $7,55 | $7,01 | 22,60K |
| 2026-09-17 | $6,99 | +3,25 % | $7,09 | $7,25 | $6,99 | 15,70K |
| 2026-09-16 | $6,77 | -3,70 % | $7,03 | $7,07 | $6,75 | 9,00K |
| 2026-09-15 | $7,03 | -8,58 % | $7,46 | $7,80 | $6,38 | 32,70K |
| 2026-09-14 | $7,69 | +5,05 % | $7,03 | $7,70 | $7,00 | 14,40K |
| 2026-09-11 | $7,32 | -5,18 % | $7,70 | $7,70 | $7,11 | 17,60K |
| 2026-09-10 | $7,72 | +1,31 % | $7,35 | $7,75 | $6,86 | 34,50K |
| 2026-09-09 | $7,62 | +9,72 % | $7,33 | $7,62 | $7,07 | 17,20K |
| 2026-09-08 | $6,95 | -10,27 % | $7,50 | $7,72 | $6,75 | 29,80K |
| 2026-09-04 | $7,74 | -2,89 % | $7,91 | $8,20 | $7,60 | 169,90K |
| 2026-09-03 | $7,97 | +22,62 % | $6,61 | $8,27 | $6,61 | 196,50K |
| 2026-09-02 | $6,50 | +2,20 % | $6,43 | $6,63 | $6,43 | 28,00K |
| 2026-09-01 | $6,36 | -4,93 % | $6,50 | $6,74 | $6,34 | 42,20K |
| 2026-08-31 | $6,69 | +12,82 % | $6,20 | $6,78 | $6,05 | 51,40K |
| 2026-08-28 | $5,93 | -12,56 % | $6,79 | $6,79 | $5,90 | 47,50K |
| 2026-08-27 | $6,78 | +9,71 % | $6,20 | $6,80 | $6,20 | 66,00K |
| 2026-08-26 | $6,18 | -0,45 % | $6,24 | $6,30 | $5,79 | 16,00K |
| 2026-08-25 | $6,21 | +1,97 % | $6,17 | $6,25 | $6,02 | 13,90K |
| 2026-08-24 | $6,09 | +8,40 % | $5,71 | $6,18 | $5,62 | 31,40K |
| 2026-08-21 | $5,62 | +4,04 % | $5,75 | $5,85 | $5,60 | 34,00K |
| 2026-08-20 | $5,40 | -1,46 % | $5,59 | $5,60 | $5,37 | 11,90K |
| 2026-08-19 | $5,48 | +4,18 % | $5,33 | $5,48 | $5,32 | 3,20K |
| 2026-08-18 | $5,26 | -1,68 % | $5,40 | $5,40 | $5,26 | 2,50K |
| 2026-08-17 | $5,35 | -0,02 % | $5,45 | $5,45 | $5,34 | 1,70K |
| 2026-08-14 | $5,35 | +0,11 % | $5,45 | $5,45 | $5,35 | 1,00K |
| 2026-08-13 | $5,34 | +0,85 % | $5,34 | $5,34 | $5,34 | 600 |
| 2026-08-12 | $5,30 | 0,00 % | $5,30 | $5,30 | $5,30 | 0 |
| 2026-08-11 | $5,30 | -0,19 % | $5,43 | $5,46 | $5,30 | 6,40K |
| 2026-08-10 | $5,31 | -3,45 % | $5,31 | $5,45 | $5,30 | 2,10K |
| 2026-08-07 | $5,50 | +3,77 % | $5,41 | $5,60 | $5,37 | 3,70K |
| 2026-08-06 | $5,30 | +1,44 % | $5,17 | $5,30 | $5,07 | 2,10K |
| 2026-08-05 | $5,22 | -0,38 % | $5,21 | $5,22 | $5,11 | 9,00K |
| 2026-08-04 | $5,24 | +3,86 % | $5,25 | $5,29 | $5,11 | 2,40K |
| 2026-08-03 | $5,05 | -3,26 % | $5,27 | $5,35 | $5,05 | 3,50K |
| 2026-07-31 | $5,22 | +0,66 % | $5,30 | $5,36 | $5,21 | 5,60K |
| 2026-07-30 | $5,19 | +2,29 % | $5,47 | $5,65 | $5,16 | 11,90K |
| 2026-07-29 | $5,07 | -6,97 % | $5,42 | $5,42 | $5,07 | 3,90K |
| 2026-07-28 | $5,45 | +7,71 % | $5,17 | $5,52 | $5,05 | 11,30K |
| 2026-07-27 | $5,06 | -1,75 % | $5,41 | $5,41 | $5,06 | 3,90K |
| 2026-07-24 | $5,15 | -1,15 % | $5,25 | $5,30 | $5,15 | 2,10K |
| 2026-07-23 | $5,21 | -1,51 % | $5,24 | $5,29 | $5,21 | 3,00K |
| 2026-07-22 | $5,29 | 0,00 % | $5,29 | $5,29 | $5,29 | 0 |
| 2026-07-21 | $5,29 | +6,44 % | $5,25 | $5,30 | $5,10 | 4,60K |
| 2026-07-20 | $4,97 | -0,40 % | $4,97 | $4,97 | $4,97 | 1,00K |
| 2026-07-17 | $4,99 | -2,35 % | $5,05 | $5,05 | $4,60 | 20,80K |
| 2026-07-16 | $5,11 | -3,04 % | $5,30 | $5,42 | $5,11 | 5,40K |
| 2026-07-15 | $5,27 | +3,13 % | $5,28 | $5,40 | $5,14 | 7,10K |
| 2026-07-14 | $5,11 | +0,99 % | $5,06 | $5,33 | $5,06 | 2,60K |
| 2026-07-13 | $5,06 | -4,35 % | $5,13 | $5,25 | $5,00 | 8,50K |
| 2026-07-10 | $5,29 | -0,19 % | $5,49 | $5,50 | $5,10 | 13,40K |
| 2026-07-09 | $5,30 | -0,75 % | $5,34 | $5,55 | $5,30 | 11,00K |
| 2026-07-08 | $5,34 | -3,61 % | $5,35 | $5,35 | $5,18 | 8,60K |
| 2026-07-07 | $5,54 | -0,54 % | $5,52 | $5,54 | $5,35 | 3,40K |
| 2026-07-06 | $5,57 | +1,83 % | $5,65 | $5,70 | $5,30 | 4,00K |
| 2026-07-02 | $5,47 | +3,21 % | $5,80 | $6,12 | $5,34 | 8,80K |
| 2026-07-01 | $5,30 | -4,33 % | $5,50 | $5,56 | $5,30 | 3,10K |
| 2026-06-30 | $5,54 | -1,95 % | $5,52 | $5,55 | $5,50 | 4,50K |
| 2026-06-29 | $5,65 | +8,03 % | $5,28 | $6,20 | $5,19 | 29,20K |
| 2026-06-26 | $5,23 | -6,10 % | $5,51 | $5,75 | $5,21 | 10,80K |
| 2026-06-25 | $5,57 | -2,45 % | $5,71 | $6,10 | $5,25 | 24,70K |
| 2026-06-24 | $5,71 | -3,22 % | $5,85 | $6,12 | $5,71 | 29,70K |
| 2026-06-23 | $5,90 | +0,34 % | $5,90 | $5,94 | $5,80 | 12,40K |
| 2026-06-22 | $5,88 | +4,81 % | $5,65 | $5,98 | $5,61 | 14,20K |
| 2026-06-18 | $5,61 | +0,36 % | $5,65 | $5,65 | $5,51 | 11,20K |
| 2026-06-17 | $5,59 | +5,08 % | $5,40 | $5,79 | $5,40 | 26,00K |
| 2026-06-16 | $5,32 | -5,17 % | $4,55 | $5,79 | $4,55 | 154,80K |
| 2026-06-15 | $5,61 | +4,86 % | $5,40 | $5,76 | $5,40 | 12,70K |
| 2026-06-12 | $5,35 | +2,88 % | $5,22 | $5,81 | $5,22 | 18,80K |
| 2026-06-11 | $5,20 | +3,59 % | $5,14 | $5,63 | $5,14 | 9,40K |
| 2026-06-10 | $5,02 | -1,18 % | $5,00 | $5,28 | $5,00 | 23,50K |
| 2026-06-09 | $5,08 | -6,36 % | $5,40 | $5,73 | $5,04 | 47,50K |
| 2026-06-08 | $5,43 | +0,65 % | $5,39 | $5,80 | $5,20 | 55,10K |
| 2026-06-05 | $5,39 | -6,59 % | $5,78 | $5,78 | $5,11 | 17,00K |
| 2026-06-04 | $5,77 | -1,54 % | $5,71 | $5,99 | $5,64 | 25,10K |
| 2026-06-03 | $5,86 | -6,39 % | $6,19 | $6,30 | $5,77 | 25,40K |
| 2026-06-02 | $6,26 | +2,96 % | $6,31 | $6,75 | $6,18 | 57,60K |
| 2026-06-01 | $6,08 | 0,00 % | $5,58 | $7,00 | $5,31 | 184,60K |
| 2026-05-29 | $6,08 | +5,19 % | $5,64 | $6,14 | $5,60 | 22,19K |
| 2026-05-28 | $5,78 | -2,69 % | $5,80 | $5,90 | $5,60 | 9,96K |
| 2026-05-27 | $5,94 | -1,00 % | $5,82 | $6,20 | $5,70 | 11,59K |
| 2026-05-26 | $6,00 | +0,67 % | $5,78 | $6,24 | $5,72 | 12,51K |