Holen Sie sich die Stockscreener-App
1.64
3.80%
0.06
Handel nachbörslich:
1.66
0.02
+1.22%
Zenvia Inc-Aktien (ZENV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-13 | $1.70 | $1.59 | $0.11 | 19,229.0 | +3.80% |
| 2025-08-12 | $1.75 | $1.58 | $0.17 | 82,509.0 | -5.95% |
| 2025-08-11 | $1.70 | $1.48 | $0.22 | 24,460.0 | +0.90% |
| 2025-08-08 | $1.68 | $1.49 | $0.1868 | 56,526.0 | +7.42% |
| 2025-08-07 | $1.56 | $1.51 | $0.0499 | 22,885.0 | +1.97% |
| 2025-08-06 | $1.52 | $1.46 | $0.06 | 101,068.0 | +1.33% |
| 2025-08-05 | $1.50 | $1.44 | $0.0623 | 5,927.0 | +0.67% |
| 2025-08-04 | $1.49 | $1.43 | $0.06 | 3,649.0 | +2.05% |
| 2025-08-01 | $1.50 | $1.45 | $0.05 | 8,420.0 | -1.02% |
| 2025-07-31 | $1.50 | $1.47 | $0.035 | 12,188.0 | -1.67% |
| 2025-07-30 | $1.53 | $1.45 | $0.08 | 12,307.0 | +0.00% |
| 2025-07-29 | $1.52 | $1.47 | $0.0498 | 42,625.0 | -1.32% |
| 2025-07-28 | $1.52 | $1.45 | $0.0686 | 27,740.0 | +1.33% |
| 2025-07-25 | $1.54 | $1.50 | $0.042 | 15,009.0 | -1.96% |
| 2025-07-24 | $1.58 | $1.49 | $0.095 | 19,562.0 | -0.65% |
| 2025-07-23 | $1.56 | $1.52 | $0.0436 | 5,440.0 | +0.65% |
| 2025-07-22 | $1.59 | $1.46 | $0.13 | 70,493.0 | +5.52% |
| 2025-07-21 | $1.53 | $1.43 | $0.10 | 27,784.0 | -2.68% |
| 2025-07-18 | $1.49 | $1.46 | $0.03 | 12,889.0 | +0.00% |
| 2025-07-17 | $1.50 | $1.43 | $0.07 | 16,652.0 | +4.93% |
| 2025-07-16 | $1.50 | $1.40 | $0.0977 | 37,370.0 | -3.40% |
| 2025-07-15 | $1.47 | $1.43 | $0.045 | 8,165.0 | +0.68% |
Zenvia Inc-Aktien (ZENV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Zenvia Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ZENV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Zenvia Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Zenvia Inc-Aktien (ZENV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $1.75 | $1.43 | $0.32 | 343,902.0 | +11.19% |
| 2025-07 | $1.59 | $1.38 | $0.21 | 740,676.0 | -1.67% |
| 2025-06 | $1.90 | $1.20 | $0.70 | 1,502,249.0 | +20.08% |
| 2025-05 | $1.88 | $1.15 | $0.73 | 1,865,382.0 | -20.43% |
| 2025-04 | $2.16 | $1.20 | $0.96 | 985,410.0 | -25.59% |
| 2025-03 | $2.21 | $1.41 | $0.80 | 1,493,403.0 | +12.83% |
| 2025-02 | $2.62 | $1.78 | $0.8355 | 1,958,678.0 | -25.79% |
| 2025-01 | $3.03 | $2.08 | $0.949 | 3,465,356.0 | +8.15% |
Zenvia Inc-Aktien (ZENV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $2.30 | $1.46 | $0.84 | 1,652,909.0 | +31.71% |
| 2024-11 | $1.78 | $1.12 | $0.66 | 2,080,210.0 | +24.24% |
| 2024-10 | $1.60 | $1.25 | $0.35 | 421,323.0 | -12.00% |
| 2024-09 | $1.79 | $1.31 | $0.4799 | 423,193.0 | -13.29% |
| 2024-08 | $1.98 | $1.55 | $0.4265 | 583,153.0 | -8.95% |
| 2024-07 | $2.70 | $1.55 | $1.15 | 1,834,129.0 | -26.64% |
| 2024-06 | $3.38 | $2.42 | $0.9636 | 943,101.0 | -16.45% |
| 2024-05 | $3.88 | $1.90 | $1.98 | 2,090,315.0 | +47.62% |
| 2024-04 | $2.97 | $1.85 | $1.12 | 1,633,394.0 | -21.05% |
| 2024-03 | $2.80 | $1.86 | $0.9399 | 1,406,117.0 | +29.76% |
| 2024-02 | $2.37 | $1.06 | $1.31 | 10,229,484.0 | +79.82% |
| 2024-01 | $1.25 | $1.00 | $0.25 | 374,020.0 | -3.39% |
Zenvia Inc-Aktien (ZENV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.35 | $0.8838 | $0.4662 | 817,081.0 | +11.32% |
| 2023-11 | $1.45 | $0.80 | $0.645 | 1,255,997.0 | +0.95% |
| 2023-10 | $1.33 | $0.87 | $0.462 | 921,974.0 | +0.00% |
| 2023-09 | $1.17 | $0.93 | $0.24 | 639,024.0 | +9.36% |
| 2023-08 | $1.08 | $0.6606 | $0.4194 | 2,209,171.0 | -12.72% |
| 2023-07 | $1.11 | $0.68 | $0.43 | 883,431.0 | +44.76% |
| 2023-06 | $0.95 | $0.655 | $0.295 | 756,683.0 | -5.00% |
| 2023-05 | $1.10 | $0.63 | $0.47 | 3,852,715.0 | -8.06% |
| 2023-04 | $1.10 | $0.77 | $0.33 | 1,140,256.0 | -13.00% |
| 2023-03 | $1.25 | $0.8003 | $0.4497 | 1,314,563.0 | -14.53% |
| 2023-02 | $1.50 | $1.06 | $0.44 | 3,810,614.0 | -1.68% |
| 2023-01 | $1.29 | $0.99 | $0.30 | 2,214,907.0 | +3.48% |
1.06%
0.83%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):