Holen Sie sich die Stockscreener-App
0.599
7.40%
-0.0479
Handel nachbörslich:
.60
0.001
+0.17%
Zentek Ltd-Aktien (ZTEK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $0.6602 | $0.56 | $0.1002 | 247,536.0 | -7.40% |
| 2026-05-22 | $0.72 | $0.63 | $0.09 | 148,848.0 | -10.03% |
| 2026-05-21 | $0.7602 | $0.6527 | $0.1075 | 103,494.0 | -1.91% |
| 2026-05-20 | $0.76 | $0.7001 | $0.0599 | 73,286.0 | +0.65% |
| 2026-05-19 | $0.77 | $0.7137 | $0.0563 | 133,093.0 | -1.58% |
| 2026-05-18 | $0.7552 | $0.6801 | $0.0751 | 118,460.0 | +7.25% |
| 2026-05-15 | $0.76 | $0.63 | $0.13 | 728,080.0 | -31.68% |
| 2026-05-14 | $1.09 | $0.9702 | $0.1198 | 250,160.0 | +0.00% |
| 2026-05-13 | $1.10 | $0.8652 | $0.2348 | 583,148.0 | +16.53% |
| 2026-05-12 | $0.89 | $0.82 | $0.07 | 96,442.0 | +5.95% |
| 2026-05-11 | $0.87 | $0.7573 | $0.1128 | 238,489.0 | +8.36% |
| 2026-05-08 | $0.76 | $0.593 | $0.167 | 140,946.0 | +25.13% |
| 2026-05-07 | $0.6597 | $0.60 | $0.0597 | 114,059.0 | -8.59% |
| 2026-05-06 | $0.67 | $0.4699 | $0.2001 | 468,827.0 | +34.06% |
| 2026-05-05 | $0.5099 | $0.49 | $0.0199 | 19,921.0 | -1.07% |
| 2026-05-04 | $0.53 | $0.49 | $0.04 | 45,074.0 | -2.16% |
| 2026-05-01 | $0.539 | $0.4266 | $0.1124 | 176,300.0 | +19.31% |
| 2026-04-30 | $0.4598 | $0.412 | $0.0478 | 102,620.0 | +0.78% |
| 2026-04-29 | $0.46 | $0.4201 | $0.0399 | 46,175.0 | -5.79% |
| 2026-04-28 | $0.4785 | $0.40 | $0.0785 | 254,129.0 | +2.98% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $1.10 | $0.4266 | $0.6734 | 3,933,699.0 | +40.51% |
| 2026-04 | $0.571 | $0.40 | $0.171 | 2,315,789.0 | -19.23% |
| 2026-03 | $0.67 | $0.50 | $0.17 | 1,825,213.0 | -10.57% |
| 2026-02 | $0.74 | $0.54 | $0.20 | 3,634,968.0 | -13.86% |
| 2026-01 | $1.09 | $0.65 | $0.44 | 2,022,536.0 | +7.06% |
Zentek Ltd-Aktien (ZTEK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $0.79 | $0.643 | $0.147 | 912,975.0 | -11.27% |
| 2025-11 | $0.90 | $0.7016 | $0.1984 | 921,872.0 | -8.47% |
| 2025-10 | $0.98 | $0.705 | $0.275 | 2,855,832.0 | +7.70% |
| 2025-09 | $1.24 | $0.652 | $0.588 | 17,040,246.0 | +14.33% |
| 2025-08 | $0.889 | $0.6199 | $0.2691 | 706,805.0 | -24.11% |
| 2025-07 | $1.20 | $0.79 | $0.41 | 983,136.0 | -19.01% |
| 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% |
1.04%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):