3,145$
1,78%
Echtzeit-Aktienkurs Z Squared Inc.
Bid:
Ask:
Aktienkurse zur Z Squared Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,11 | 3,18 | 3,11 | 3,14 | 1,62% | 3.261,00 |
| 08.09.2026 | 2,93 | 3,25 | 2,81 | 3,09 | 4,75% | 285.562,00 |
| 04.09.2026 | 3,11 | 3,23 | 2,93 | 2,95 | -2,96% | 265.725,00 |
| 03.09.2026 | 3,07 | 3,17 | 2,81 | 3,04 | -0,33% | 359.629,00 |
| 02.09.2026 | 2,89 | 3,10 | 2,81 | 3,05 | 4,81% | 444.018,00 |
| 01.09.2026 | 2,99 | 3,06 | 2,83 | 2,91 | -1,36% | 478.139,00 |
| 31.08.2026 | 3,86 | 3,94 | 2,92 | 2,95 | -23,58% | 537.721,00 |
| 28.08.2026 | 4,24 | 4,33 | 3,83 | 3,86 | -8,75% | 178.812,00 |
| 27.08.2026 | 4,31 | 4,58 | 4,15 | 4,23 | -2,98% | 198.221,00 |
| 26.08.2026 | 4,08 | 4,64 | 4,08 | 4,36 | 6,34% | 317.739,00 |
| 25.08.2026 | 3,83 | 4,20 | 3,62 | 4,10 | 12,02% | 260.196,00 |
| 24.08.2026 | 3,66 | 3,80 | 3,53 | 3,66 | 0,27% | 250.602,00 |
| 21.08.2026 | 3,98 | 4,24 | 3,61 | 3,65 | -7,83% | 807.172,00 |
| 20.08.2026 | 4,17 | 4,30 | 3,85 | 3,96 | -3,65% | 325.339,00 |
| 19.08.2026 | 3,86 | 4,25 | 3,86 | 4,11 | 6,75% | 235.348,00 |
| 18.08.2026 | 3,90 | 4,02 | 3,71 | 3,85 | -0,26% | 314.638,00 |
| 17.08.2026 | 3,96 | 4,19 | 3,86 | 3,86 | -2,03% | 259.823,00 |
| 14.08.2026 | 4,10 | 4,15 | 3,85 | 3,94 | -5,29% | 248.947,00 |
| 13.08.2026 | 3,88 | 4,20 | 3,86 | 4,16 | 6,94% | 399.249,00 |
| 12.08.2026 | 3,90 | 4,00 | 3,77 | 3,89 | 0,52% | 236.035,00 |
| 11.08.2026 | 4,00 | 4,09 | 3,84 | 3,87 | -0,77% | 156.314,00 |
| 10.08.2026 | 4,00 | 4,10 | 3,83 | 3,90 | -3,47% | 237.492,00 |
| 07.08.2026 | 4,04 | 4,19 | 3,83 | 4,04 | 2,54% | 331.201,00 |
| 06.08.2026 | 4,06 | 4,29 | 3,93 | 3,94 | -4,14% | 286.111,00 |
| 05.08.2026 | 4,28 | 4,63 | 3,91 | 4,11 | -4,42% | 764.464,00 |
| 04.08.2026 | 5,15 | 5,43 | 4,25 | 4,30 | -16,34% | 755.254,00 |
| 03.08.2026 | 5,02 | 5,32 | 4,61 | 5,14 | 6,86% | 309.390,00 |
| 31.07.2026 | 5,17 | 5,36 | 4,78 | 4,81 | -7,85% | 299.459,00 |
| 30.07.2026 | 5,26 | 5,60 | 5,10 | 5,22 | -1,32% | 297.453,00 |
| 29.07.2026 | 4,75 | 5,50 | 4,71 | 5,29 | 9,75% | 340.452,00 |
| 28.07.2026 | 4,85 | 4,99 | 4,35 | 4,82 | 0,21% | 515.557,00 |
| 27.07.2026 | 5,30 | 5,50 | 4,77 | 4,81 | -8,56% | 327.966,00 |
| 24.07.2026 | 4,75 | 5,33 | 4,63 | 5,26 | 10,50% | 428.516,00 |
| 23.07.2026 | 5,05 | 5,21 | 4,61 | 4,76 | -4,42% | 443.278,00 |
| 22.07.2026 | 5,16 | 5,32 | 4,93 | 4,98 | -6,57% | 364.245,00 |
| 21.07.2026 | 4,46 | 5,40 | 4,32 | 5,33 | 17,79% | 477.447,00 |
| 20.07.2026 | 5,10 | 5,32 | 4,46 | 4,53 | -10,48% | 487.808,00 |
| 17.07.2026 | 5,27 | 5,61 | 5,05 | 5,06 | -7,25% | 650.242,00 |
| 16.07.2026 | 5,01 | 5,45 | 4,64 | 5,45 | 5,42% | 715.402,00 |
| 15.07.2026 | 5,59 | 5,75 | 4,35 | 5,17 | -7,68% | 1.572.651,00 |
| 14.07.2026 | 7,50 | 7,50 | 5,28 | 5,60 | -22,22% | 1.172.820,00 |
| 13.07.2026 | 8,28 | 8,79 | 7,15 | 7,20 | -15,89% | 476.276,00 |
| 10.07.2026 | 8,33 | 8,66 | 7,70 | 8,56 | 0,82% | 326.410,00 |
| 09.07.2026 | 7,36 | 8,63 | 7,23 | 8,49 | 20,60% | 634.804,00 |
| 08.07.2026 | 8,51 | 8,53 | 6,94 | 7,04 | -17,08% | 631.469,00 |
| 07.07.2026 | 10,66 | 11,04 | 8,48 | 8,49 | -22,75% | 650.937,00 |
| 06.07.2026 | 10,94 | 11,56 | 10,09 | 10,99 | 0,00% | 499.537,00 |
| 02.07.2026 | 11,76 | 11,99 | 10,80 | 10,99 | -8,57% | 517.626,00 |
| 01.07.2026 | 10,19 | 12,19 | 10,14 | 12,02 | 13,61% | 463.345,00 |
| 30.06.2026 | 11,48 | 11,50 | 9,89 | 10,58 | -9,34% | 615.069,00 |
| 29.06.2026 | 12,60 | 13,00 | 11,03 | 11,67 | -6,34% | 671.005,00 |
| 26.06.2026 | 11,76 | 12,56 | 11,08 | 12,46 | 2,13% | 5.686.582,00 |
| 25.06.2026 | 13,40 | 13,64 | 11,82 | 12,20 | -10,03% | 379.357,00 |
| 24.06.2026 | 13,11 | 14,03 | 12,56 | 13,56 | 1,35% | 326.713,00 |
| 23.06.2026 | 14,02 | 14,45 | 12,00 | 13,38 | -9,04% | 895.435,00 |
| 22.06.2026 | 16,62 | 16,62 | 14,02 | 14,71 | -12,07% | 863.378,00 |
| 18.06.2026 | 15,38 | 16,85 | 15,28 | 16,73 | 7,31% | 1.111.471,00 |
| 17.06.2026 | 14,89 | 15,89 | 14,27 | 15,59 | 4,84% | 786.130,00 |
| 16.06.2026 | 12,52 | 15,19 | 12,52 | 14,87 | 16,44% | 857.930,00 |
| 15.06.2026 | 10,93 | 12,94 | 10,88 | 12,77 | 16,89% | 345.295,00 |
| 12.06.2026 | 10,92 | 11,35 | 10,71 | 10,93 | 0,23% | 164.708,00 |
| 11.06.2026 | 10,23 | 11,50 | 10,20 | 10,90 | 4,91% | 258.129,00 |
| 10.06.2026 | 10,15 | 11,14 | 10,11 | 10,39 | 0,58% | 224.416,00 |
| 09.06.2026 | 10,01 | 10,85 | 9,73 | 10,33 | 2,48% | 261.677,00 |
| 08.06.2026 | 10,37 | 10,38 | 9,75 | 10,08 | -0,40% | 211.518,00 |
| 05.06.2026 | 10,89 | 11,50 | 9,91 | 10,12 | -7,07% | 230.956,00 |
| 04.06.2026 | 10,75 | 11,40 | 10,47 | 10,89 | 1,87% | 242.426,00 |
| 03.06.2026 | 10,85 | 11,40 | 9,99 | 10,69 | -4,04% | 343.995,00 |
| 02.06.2026 | 10,62 | 11,49 | 9,77 | 11,14 | 5,49% | 498.072,00 |
| 01.06.2026 | 9,21 | 10,82 | 9,21 | 10,56 | 13,43% | 332.387,00 |
| 29.05.2026 | 8,80 | 9,38 | 8,51 | 9,31 | 4,49% | 214.802,00 |
| 28.05.2026 | 9,91 | 9,91 | 8,67 | 8,91 | -10,72% | 296.211,00 |
| 27.05.2026 | 9,81 | 10,57 | 9,57 | 9,98 | 5,39% | 354.940,00 |
| 26.05.2026 | 8,74 | 9,88 | 8,67 | 9,47 | 5,46% | 308.659,00 |
| 22.05.2026 | 8,21 | 9,16 | 8,16 | 8,98 | 10,05% | 228.732,00 |
| 21.05.2026 | 8,54 | 8,80 | 8,00 | 8,16 | -5,88% | 283.976,00 |
| 20.05.2026 | 9,36 | 9,70 | 8,52 | 8,67 | -9,59% | 213.361,00 |
| 19.05.2026 | 9,50 | 10,44 | 9,04 | 9,59 | 2,24% | 238.107,00 |
| 18.05.2026 | 9,30 | 9,64 | 8,90 | 9,38 | 1,41% | 160.094,00 |
| 15.05.2026 | 9,84 | 9,88 | 8,93 | 9,25 | -6,00% | 173.001,00 |
| 14.05.2026 | 11,38 | 11,47 | 9,00 | 9,84 | -12,92% | 254.102,00 |
| 13.05.2026 | 11,90 | 12,93 | 11,10 | 11,30 | -6,92% | 145.623,00 |
| 12.05.2026 | 11,78 | 12,48 | 11,38 | 12,14 | 0,75% | 134.579,00 |
| 11.05.2026 | 12,29 | 13,04 | 11,80 | 12,05 | -3,33% | 151.253,00 |
| 08.05.2026 | 13,22 | 13,25 | 12,37 | 12,47 | -3,97% | 193.586,00 |
| 07.05.2026 | 14,00 | 14,00 | 12,87 | 12,98 | -7,22% | 181.121,00 |
| 06.05.2026 | 14,00 | 14,59 | 13,25 | 13,99 | 1,23% | 162.871,00 |
| 05.05.2026 | 14,16 | 15,08 | 13,66 | 13,82 | -1,85% | 146.074,00 |
| 04.05.2026 | 14,27 | 14,60 | 13,37 | 14,08 | -2,56% | 204.410,00 |
| 01.05.2026 | 15,96 | 16,00 | 14,13 | 14,45 | -9,46% | 140.941,00 |