Holen Sie sich die Stockscreener-App
0.9065
1.83%
-0.0169
Handel nachbörslich:
.92
0.0135
+1.49%
Zentek Ltd-Aktien (ZTEK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $0.9307 | $0.9065 | $0.0242 | 1,691.0 | -1.83% |
| 2025-07-22 | $0.9456 | $0.88 | $0.0656 | 36,262.0 | +4.93% |
| 2025-07-21 | $0.9014 | $0.8601 | $0.0413 | 50,873.0 | +2.33% |
| 2025-07-18 | $0.9478 | $0.8468 | $0.101 | 30,034.0 | -7.53% |
| 2025-07-17 | $0.9373 | $0.86 | $0.0773 | 47,941.0 | +3.33% |
| 2025-07-16 | $0.9097 | $0.88 | $0.0297 | 66,887.0 | +2.27% |
| 2025-07-15 | $0.9992 | $0.88 | $0.1192 | 52,916.0 | -8.33% |
| 2025-07-14 | $1.05 | $0.79 | $0.26 | 259,768.0 | -11.52% |
| 2025-07-11 | $1.10 | $1.05 | $0.0466 | 20,636.0 | +1.40% |
| 2025-07-10 | $1.10 | $1.06 | $0.04 | 17,738.0 | +0.00% |
| 2025-07-09 | $1.13 | $1.07 | $0.0607 | 36,567.0 | -3.60% |
| 2025-07-08 | $1.15 | $1.09 | $0.06 | 40,132.0 | +0.00% |
| 2025-07-07 | $1.20 | $1.09 | $0.11 | 38,625.0 | +0.00% |
| 2025-07-03 | $1.13 | $1.04 | $0.0898 | 35,187.0 | +3.74% |
| 2025-07-02 | $1.16 | $1.06 | $0.0996 | 24,416.0 | -2.73% |
| 2025-07-01 | $1.14 | $1.05 | $0.088 | 17,127.0 | +0.92% |
| 2025-06-30 | $1.12 | $1.03 | $0.09 | 75,952.0 | -6.03% |
| 2025-06-27 | $1.34 | $1.09 | $0.25 | 114,045.0 | -12.79% |
| 2025-06-26 | $1.35 | $1.28 | $0.0699 | 18,331.0 | +0.00% |
| 2025-06-25 | $1.33 | $1.27 | $0.0621 | 13,990.0 | +3.10% |
| 2025-06-24 | $1.33 | $1.25 | $0.08 | 34,599.0 | +0.00% |
Zentek Ltd-Aktien (ZTEK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Zentek Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ZTEK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Zentek Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Zentek Ltd-Aktien (ZTEK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $1.20 | $0.79 | $0.41 | 778,491.0 | -16.83% |
| 2025-06 | $1.56 | $1.03 | $0.5344 | 666,198.0 | -28.29% |
| 2025-05 | $1.84 | $1.41 | $0.4287 | 1,138,659.0 | -8.43% |
| 2025-04 | $1.83 | $0.9028 | $0.9272 | 1,153,897.0 | +49.55% |
| 2025-03 | $1.23 | $0.88 | $0.35 | 550,057.0 | +21.98% |
| 2025-02 | $1.20 | $0.8643 | $0.3357 | 852,652.0 | -18.75% |
| 2025-01 | $1.21 | $0.90 | $0.31 | 1,160,979.0 | +19.15% |
Zentek Ltd-Aktien (ZTEK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.18 | $0.8201 | $0.3599 | 770,203.0 | -18.49% |
| 2024-11 | $1.31 | $0.651 | $0.659 | 1,426,274.0 | +70.00% |
| 2024-10 | $0.872 | $0.4999 | $0.3721 | 632,855.0 | -0.01% |
| 2024-09 | $0.985 | $0.68 | $0.305 | 624,698.0 | -27.66% |
| 2024-08 | $1.02 | $0.8599 | $0.1601 | 494,792.0 | +0.87% |
| 2024-07 | $1.10 | $0.9368 | $0.1633 | 583,238.0 | -10.33% |
| 2024-06 | $1.17 | $0.99 | $0.18 | 1,300,475.0 | -2.73% |
| 2024-05 | $1.25 | $1.00 | $0.25 | 670,985.0 | +5.77% |
| 2024-04 | $1.25 | $1.01 | $0.24 | 453,301.0 | -13.48% |
| 2024-03 | $1.34 | $1.15 | $0.19 | 391,631.0 | -0.65% |
| 2024-02 | $1.48 | $1.12 | $0.36 | 377,277.0 | -11.68% |
| 2024-01 | $1.59 | $1.07 | $0.52 | 511,017.0 | +26.85% |
Zentek Ltd-Aktien (ZTEK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.32 | $0.975 | $0.345 | 523,691.0 | -13.60% |
| 2023-11 | $1.37 | $1.01 | $0.36 | 498,575.0 | -7.08% |
| 2023-10 | $1.35 | $1.10 | $0.2488 | 398,764.0 | +7.19% |
| 2023-09 | $1.43 | $1.18 | $0.25 | 448,752.0 | -9.71% |
| 2023-08 | $1.66 | $1.30 | $0.36 | 563,140.0 | -12.58% |
| 2023-07 | $1.69 | $1.50 | $0.19 | 385,901.0 | +1.27% |
| 2023-06 | $1.75 | $1.55 | $0.1994 | 293,774.0 | -5.42% |
| 2023-05 | $1.71 | $1.34 | $0.37 | 481,312.0 | +11.41% |
| 2023-04 | $1.71 | $1.48 | $0.23 | 477,401.0 | -2.61% |
| 2023-03 | $1.59 | $1.32 | $0.27 | 495,082.0 | +0.00% |
2.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):