1,490$
-1,97%
Echtzeit-Aktienkurs DZS Inc.
Bid:
Ask:
Aktienkurse zur DZS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 1,49 | 1,50 | 1,49 | 1,49 | -1,97% | 320,00 |
| 17.05.2024 | 1,55 | 1,58 | 1,44 | 1,52 | 0,00% | 141.638,00 |
| 16.05.2024 | 1,52 | 1,61 | 1,52 | 1,52 | 0,00% | 76.331,00 |
| 15.05.2024 | 1,48 | 1,54 | 1,44 | 1,52 | 2,01% | 95.668,00 |
| 14.05.2024 | 1,62 | 1,64 | 1,46 | 1,49 | -8,31% | 119.707,00 |
| 13.05.2024 | 1,69 | 1,69 | 1,55 | 1,63 | -4,41% | 148.197,00 |
| 10.05.2024 | 1,79 | 1,79 | 1,52 | 1,70 | -3,41% | 169.335,00 |
| 09.05.2024 | 1,74 | 1,96 | 1,69 | 1,76 | -4,86% | 443.964,00 |
| 08.05.2024 | 1,35 | 2,07 | 1,32 | 1,85 | 37,04% | 2.689.905,00 |
| 07.05.2024 | 1,25 | 1,42 | 1,21 | 1,35 | 6,30% | 273.312,00 |
| 06.05.2024 | 1,08 | 1,28 | 1,06 | 1,27 | 19,25% | 129.516,00 |
| 03.05.2024 | 1,01 | 1,07 | 0,98 | 1,07 | 9,78% | 174.629,00 |
| 02.05.2024 | 1,02 | 1,03 | 0,95 | 0,97 | -2,99% | 173.971,00 |
| 01.05.2024 | 0,99 | 1,02 | 0,97 | 1,00 | 2,03% | 109.022,00 |
| 30.04.2024 | 1,10 | 1,12 | 0,98 | 0,98 | -10,08% | 229.248,00 |
| 29.04.2024 | 1,17 | 1,22 | 1,08 | 1,09 | -7,63% | 129.797,00 |
| 26.04.2024 | 1,13 | 1,23 | 1,13 | 1,18 | 5,36% | 43.175,00 |
| 25.04.2024 | 1,12 | 1,15 | 1,11 | 1,12 | -0,88% | 86.921,00 |
| 24.04.2024 | 1,17 | 1,20 | 1,12 | 1,13 | -8,13% | 199.483,00 |
| 23.04.2024 | 1,25 | 1,31 | 1,16 | 1,23 | 1,65% | 83.644,00 |
| 22.04.2024 | 1,16 | 1,34 | 1,16 | 1,21 | 7,08% | 82.471,00 |
| 19.04.2024 | 1,08 | 1,16 | 1,07 | 1,13 | -0,88% | 101.585,00 |
| 18.04.2024 | 1,17 | 1,19 | 1,06 | 1,14 | -1,72% | 116.958,00 |
| 17.04.2024 | 1,16 | 1,21 | 1,15 | 1,16 | -1,69% | 66.154,00 |
| 16.04.2024 | 1,22 | 1,24 | 1,12 | 1,18 | 0,00% | 76.991,00 |
| 15.04.2024 | 1,29 | 1,29 | 1,08 | 1,18 | -5,60% | 179.794,00 |
| 12.04.2024 | 1,31 | 1,36 | 1,24 | 1,25 | -2,34% | 109.354,00 |
| 11.04.2024 | 1,32 | 1,32 | 1,28 | 1,28 | -2,29% | 82.891,00 |
| 10.04.2024 | 1,31 | 1,35 | 1,28 | 1,31 | -0,30% | 38.401,00 |
| 09.04.2024 | 1,35 | 1,38 | 1,30 | 1,31 | 0,31% | 52.616,00 |
| 08.04.2024 | 1,31 | 1,37 | 1,30 | 1,31 | 0,77% | 74.337,00 |
| 05.04.2024 | 1,31 | 1,33 | 1,26 | 1,30 | -1,52% | 81.215,00 |
| 04.04.2024 | 1,29 | 1,35 | 1,29 | 1,32 | 0,76% | 58.383,00 |
| 03.04.2024 | 1,37 | 1,40 | 1,31 | 1,31 | -5,07% | 89.110,00 |
| 02.04.2024 | 1,34 | 1,38 | 1,30 | 1,38 | 2,99% | 80.494,00 |
| 01.04.2024 | 1,31 | 1,34 | 1,28 | 1,34 | 1,52% | 50.685,00 |
| 28.03.2024 | 1,31 | 1,37 | 1,29 | 1,32 | 0,76% | 79.799,00 |
| 27.03.2024 | 1,29 | 1,38 | 1,27 | 1,31 | 2,34% | 112.996,00 |
| 26.03.2024 | 1,38 | 1,38 | 1,27 | 1,28 | -7,25% | 140.417,00 |
| 25.03.2024 | 1,32 | 1,40 | 1,27 | 1,38 | 6,98% | 327.545,00 |
| 22.03.2024 | 1,28 | 1,33 | 1,25 | 1,29 | 0,78% | 87.254,00 |
| 21.03.2024 | 1,37 | 1,37 | 1,28 | 1,28 | -3,76% | 100.703,00 |
| 20.03.2024 | 1,30 | 1,34 | 1,27 | 1,33 | 3,10% | 131.055,00 |
| 19.03.2024 | 1,37 | 1,37 | 1,27 | 1,29 | -3,01% | 152.416,00 |
| 18.03.2024 | 1,45 | 1,45 | 1,31 | 1,33 | -6,34% | 157.231,00 |
| 15.03.2024 | 1,39 | 1,46 | 1,37 | 1,42 | 0,00% | 158.524,00 |
| 14.03.2024 | 1,50 | 1,51 | 1,41 | 1,42 | -2,74% | 72.206,00 |
| 13.03.2024 | 1,41 | 1,51 | 1,41 | 1,46 | 3,55% | 115.270,00 |
| 12.03.2024 | 1,49 | 1,49 | 1,40 | 1,41 | -4,73% | 86.890,00 |
| 11.03.2024 | 1,40 | 1,49 | 1,37 | 1,48 | 4,23% | 142.443,00 |
| 08.03.2024 | 1,46 | 1,47 | 1,40 | 1,42 | 0,00% | 83.268,00 |
| 07.03.2024 | 1,44 | 1,46 | 1,37 | 1,42 | 2,16% | 56.508,00 |
| 06.03.2024 | 1,36 | 1,47 | 1,33 | 1,39 | 2,96% | 220.396,00 |
| 05.03.2024 | 1,48 | 1,49 | 1,35 | 1,35 | -4,26% | 121.464,00 |
| 04.03.2024 | 1,46 | 1,51 | 1,40 | 1,41 | -1,40% | 121.311,00 |
| 01.03.2024 | 1,46 | 1,52 | 1,40 | 1,43 | -4,67% | 60.606,00 |
| 29.02.2024 | 1,41 | 1,50 | 1,38 | 1,50 | 5,63% | 200.371,00 |
| 28.02.2024 | 1,45 | 1,49 | 1,40 | 1,42 | -1,39% | 56.185,00 |
| 27.02.2024 | 1,44 | 1,50 | 1,40 | 1,44 | -0,69% | 109.410,00 |
| 26.02.2024 | 1,42 | 1,46 | 1,39 | 1,45 | 2,84% | 88.699,00 |
| 23.02.2024 | 1,40 | 1,46 | 1,35 | 1,41 | -2,08% | 137.112,00 |
| 22.02.2024 | 1,51 | 1,55 | 1,43 | 1,44 | -3,36% | 256.001,00 |
| 21.02.2024 | 1,49 | 1,52 | 1,41 | 1,49 | 0,00% | 254.038,00 |
| 20.02.2024 | 1,33 | 1,57 | 1,33 | 1,49 | 9,56% | 195.066,00 |
| 16.02.2024 | 1,55 | 1,58 | 1,35 | 1,36 | -11,69% | 153.932,00 |
| 15.02.2024 | 1,42 | 1,55 | 1,40 | 1,54 | 8,45% | 112.307,00 |
| 14.02.2024 | 1,41 | 1,44 | 1,36 | 1,42 | 1,43% | 151.365,00 |
| 13.02.2024 | 1,51 | 1,53 | 1,35 | 1,40 | -6,67% | 193.312,00 |
| 12.02.2024 | 1,64 | 1,67 | 1,50 | 1,50 | -8,54% | 316.882,00 |
| 09.02.2024 | 1,54 | 1,67 | 1,53 | 1,64 | 7,89% | 89.210,00 |
| 08.02.2024 | 1,53 | 1,58 | 1,52 | 1,52 | -1,30% | 31.565,00 |
| 07.02.2024 | 1,56 | 1,58 | 1,50 | 1,54 | -1,28% | 57.008,00 |
| 06.02.2024 | 1,48 | 1,57 | 1,48 | 1,56 | 5,41% | 90.821,00 |
| 05.02.2024 | 1,55 | 1,55 | 1,47 | 1,48 | -4,52% | 131.707,00 |
| 02.02.2024 | 1,55 | 1,61 | 1,51 | 1,55 | 0,00% | 120.056,00 |
| 01.02.2024 | 1,57 | 1,62 | 1,53 | 1,55 | -0,64% | 100.141,00 |
| 31.01.2024 | 1,65 | 1,68 | 1,56 | 1,56 | -7,69% | 164.095,00 |
| 30.01.2024 | 1,75 | 1,75 | 1,65 | 1,69 | -3,43% | 83.446,00 |
| 29.01.2024 | 1,68 | 1,75 | 1,66 | 1,75 | 3,55% | 203.946,00 |
| 26.01.2024 | 1,65 | 1,71 | 1,65 | 1,69 | 0,60% | 64.635,00 |
| 25.01.2024 | 1,65 | 1,70 | 1,60 | 1,68 | 3,07% | 44.231,00 |
| 24.01.2024 | 1,69 | 1,74 | 1,63 | 1,63 | 0,00% | 133.563,00 |
| 23.01.2024 | 1,68 | 1,69 | 1,61 | 1,63 | -1,81% | 42.894,00 |
| 22.01.2024 | 1,67 | 1,68 | 1,61 | 1,66 | -0,60% | 79.562,00 |
| 19.01.2024 | 1,60 | 1,68 | 1,53 | 1,67 | 6,37% | 91.458,00 |
| 18.01.2024 | 1,60 | 1,64 | 1,52 | 1,57 | -2,48% | 68.982,00 |
| 17.01.2024 | 1,51 | 1,65 | 1,46 | 1,61 | 7,33% | 196.488,00 |
| 16.01.2024 | 1,65 | 1,68 | 1,49 | 1,50 | -9,64% | 383.651,00 |
| 12.01.2024 | 1,69 | 1,73 | 1,65 | 1,66 | 0,61% | 122.163,00 |
| 11.01.2024 | 1,84 | 1,84 | 1,64 | 1,65 | -10,33% | 114.959,00 |
| 10.01.2024 | 1,73 | 1,88 | 1,67 | 1,84 | 5,46% | 252.664,00 |
| 09.01.2024 | 1,87 | 1,87 | 1,66 | 1,74 | -11,44% | 358.230,00 |
| 08.01.2024 | 1,50 | 1,98 | 1,50 | 1,97 | 26,28% | 497.506,00 |
| 05.01.2024 | 1,58 | 1,67 | 1,51 | 1,56 | -6,59% | 1.905.350,00 |
| 04.01.2024 | 1,68 | 1,79 | 1,60 | 1,67 | -1,18% | 126.878,00 |
| 03.01.2024 | 1,70 | 1,88 | 1,60 | 1,69 | -3,98% | 194.576,00 |
| 02.01.2024 | 1,93 | 1,97 | 1,75 | 1,76 | -10,66% | 146.948,00 |
| 29.12.2023 | 1,87 | 2,15 | 1,85 | 1,97 | 7,07% | 351.099,00 |
| 28.12.2023 | 1,94 | 1,99 | 1,73 | 1,84 | -4,66% | 158.414,00 |
| 27.12.2023 | 1,82 | 1,94 | 1,80 | 1,93 | 4,32% | 73.583,00 |