16,680$
6,99%
Echtzeit-Aktienkurs Z Squared Inc
Bid:
Ask:
Aktienkurse zur Z Squared Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 15,43 | 16,84 | 15,43 | 16,59 | 6,41% | 141.485,00 |
| 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 |