Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Zentek Ltd | ZTEK | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
1,05 | 1,03 | 1,11 | 1,06 | 1,07 |
ZTEK Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 1,10 | 1,16 | 1,01 | 1,09 | 16.484 | 0,03 | 2,73% |
1 Monat | 1,24 | 1,25 | 1,01 | 1,15 | 20.505 | -0,11 | -8,87% |
3 Monate | 1,45 | 1,4591 | 1,01 | 1,23 | 19.636 | -0,32 | -22,07% |
6 Monate | 1,26 | 1,59 | 0,974999 | 1,22 | 22.123 | -0,13 | -10,32% |
1 Jahr | 1,50 | 1,7494 | 0,974999 | 1,33 | 21.142 | -0,37 | -24,67% |
3 Jahre | 3,00 | 3,78 | 0,974999 | 2,55 | 55.602 | -1,87 | -62,33% |
5 Jahre | 3,00 | 3,78 | 0,974999 | 2,55 | 55.602 | -1,87 | -62,33% |
ZTEK 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 1,06 | -0,01 | -0,93% | 1,05 | 1,11 | 1,03 | 24.773 |
26 Apr 2024 | 1,07 | -0,08 | -6,96% | 1,13 | 1,16 | 1,06 | 17.869 |
25 Apr 2024 | 1,15 | 0,03 | 2,68% | 1,10 | 1,16 | 1,09 | 14.225 |
24 Apr 2024 | 1,12 | 0,01 | 0,90% | 1,09 | 1,15 | 1,09 | 15.234 |
23 Apr 2024 | 1,11 | 0,07 | 6,73% | 1,01 | 1,11 | 1,01 | 9.689 |
20 Apr 2024 | 1,04 | -0,07 | -6,27% | 1,10 | 1,10 | 1,02 | 24.678 |
19 Apr 2024 | 1,1096 | -0,01 | -0,93% | 1,10 | 1,1284 | 1,06 | 5.864 |
18 Apr 2024 | 1,12 | -0,01 | -0,88% | 1,17 | 1,17 | 1,104 | 14.965 |
17 Apr 2024 | 1,13 | -0,02 | -1,31% | 1,1485 | 1,15 | 1,115 | 21.906 |
16 Apr 2024 | 1,145 | -0,05 | -3,78% | 1,13 | 1,1999 | 1,13 | 20.757 |
13 Apr 2024 | 1,19 | 0,06 | 5,31% | 1,15 | 1,20 | 1,13 | 13.248 |
12 Apr 2024 | 1,13 | 0,04 | 3,67% | 1,13 | 1,13 | 1,04 | 20.993 |
11 Apr 2024 | 1,09 | -0,01 | -0,91% | 1,09 | 1,09 | 1,07 | 11.151 |
10 Apr 2024 | 1,10 | -0,03 | -2,65% | 1,12 | 1,134 | 1,03 | 18.337 |
09 Apr 2024 | 1,13 | 0,00 | 0,00% | 1,21 | 1,21 | 1,10 | 11.304 |
06 Apr 2024 | 1,13 | -0,03 | -2,59% | 1,16 | 1,17 | 1,11 | 23.535 |
05 Apr 2024 | 1,16 | -0,04 | -3,33% | 1,25 | 1,25 | 1,14 | 24.593 |
04 Apr 2024 | 1,20 | -0,01 | -0,83% | 1,22 | 1,22 | 1,1666 | 22.837 |
03 Apr 2024 | 1,21 | 0,00 | 0,41% | 1,21 | 1,22 | 1,19 | 42.448 |
02 Apr 2024 | 1,205 | 0,00 | 0,24% | 1,24 | 1,24 | 1,1796 | 50.887 |
28 Mär 2024 | 1,2021 | 0,01 | 1,14% | 1,20 | 1,21 | 1,17 | 10.690 |
27 Mär 2024 | 1,1885 | -0,03 | -2,58% | 1,22 | 1,22 | 1,15 | 49.998 |