0,490$
-52,88%
Echtzeit-Aktienkurs DZS Inc.
Bid:
Ask:
Aktienkurse zur DZS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2024 | 0,58 | 0,67 | 0,49 | 0,52 | -50,00% | 2.351.576,00 |
| 06.08.2024 | 1,11 | 1,12 | 1,04 | 1,04 | -11,11% | 368.488,00 |
| 05.08.2024 | 1,14 | 1,21 | 1,13 | 1,17 | 0,43% | 80.041,00 |
| 02.08.2024 | 1,15 | 1,20 | 1,15 | 1,17 | 0,43% | 200.082,00 |
| 01.08.2024 | 1,18 | 1,20 | 1,15 | 1,16 | -1,69% | 84.753,00 |
| 31.07.2024 | 1,24 | 1,28 | 1,18 | 1,18 | -2,48% | 206.625,00 |
| 30.07.2024 | 1,17 | 1,28 | 1,16 | 1,21 | 2,54% | 70.827,00 |
| 29.07.2024 | 1,28 | 1,29 | 1,18 | 1,18 | -6,35% | 201.295,00 |
| 26.07.2024 | 1,31 | 1,34 | 1,26 | 1,26 | -3,08% | 36.003,00 |
| 25.07.2024 | 1,31 | 1,33 | 1,29 | 1,30 | 0,00% | 54.168,00 |
| 24.07.2024 | 1,32 | 1,33 | 1,30 | 1,30 | -3,70% | 52.479,00 |
| 23.07.2024 | 1,37 | 1,43 | 1,35 | 1,35 | -2,88% | 94.746,00 |
| 22.07.2024 | 1,27 | 1,39 | 1,25 | 1,39 | 11,20% | 89.003,00 |
| 19.07.2024 | 1,23 | 1,26 | 1,20 | 1,25 | 0,00% | 108.275,00 |
| 18.07.2024 | 1,30 | 1,35 | 1,25 | 1,25 | -4,58% | 91.923,00 |
| 17.07.2024 | 1,33 | 1,38 | 1,28 | 1,31 | -3,68% | 90.395,00 |
| 16.07.2024 | 1,29 | 1,40 | 1,29 | 1,36 | 4,62% | 137.867,00 |
| 15.07.2024 | 1,26 | 1,31 | 1,26 | 1,30 | 1,56% | 64.633,00 |
| 12.07.2024 | 1,23 | 1,30 | 1,23 | 1,28 | 3,23% | 101.720,00 |
| 11.07.2024 | 1,20 | 1,26 | 1,20 | 1,24 | 3,33% | 78.167,00 |
| 10.07.2024 | 1,18 | 1,22 | 1,16 | 1,20 | 0,84% | 107.155,00 |
| 09.07.2024 | 1,20 | 1,21 | 1,16 | 1,19 | -0,83% | 83.863,00 |
| 08.07.2024 | 1,18 | 1,22 | 1,18 | 1,20 | 1,69% | 98.530,00 |
| 05.07.2024 | 1,18 | 1,20 | 1,18 | 1,18 | 0,85% | 114.718,00 |
| 03.07.2024 | 1,16 | 1,20 | 1,16 | 1,17 | -0,85% | 70.414,00 |
| 02.07.2024 | 1,18 | 1,30 | 1,13 | 1,18 | 1,72% | 86.143,00 |
| 01.07.2024 | 1,21 | 1,24 | 1,15 | 1,16 | -0,85% | 278.895,00 |
| 28.06.2024 | 1,35 | 1,42 | 1,17 | 1,17 | -13,33% | 2.537.637,00 |
| 27.06.2024 | 1,45 | 1,45 | 1,34 | 1,35 | -3,57% | 142.942,00 |
| 26.06.2024 | 1,37 | 1,50 | 1,36 | 1,40 | 2,19% | 147.179,00 |
| 25.06.2024 | 1,40 | 1,42 | 1,35 | 1,37 | -1,44% | 173.584,00 |
| 24.06.2024 | 1,36 | 1,42 | 1,36 | 1,39 | 0,00% | 58.889,00 |
| 21.06.2024 | 1,35 | 1,42 | 1,34 | 1,39 | 2,96% | 141.427,00 |
| 20.06.2024 | 1,36 | 1,40 | 1,34 | 1,35 | -2,17% | 79.379,00 |
| 18.06.2024 | 1,39 | 1,43 | 1,37 | 1,38 | -1,43% | 49.015,00 |
| 17.06.2024 | 1,43 | 1,45 | 1,39 | 1,40 | -3,45% | 68.190,00 |
| 14.06.2024 | 1,41 | 1,46 | 1,39 | 1,45 | 2,84% | 143.892,00 |
| 13.06.2024 | 1,54 | 1,58 | 1,39 | 1,41 | -9,03% | 172.312,00 |
| 12.06.2024 | 1,64 | 1,65 | 1,53 | 1,55 | 0,00% | 182.317,00 |
| 11.06.2024 | 1,73 | 1,75 | 1,53 | 1,55 | -9,88% | 200.510,00 |
| 10.06.2024 | 1,63 | 1,75 | 1,58 | 1,72 | 4,24% | 131.593,00 |
| 07.06.2024 | 1,45 | 1,76 | 1,40 | 1,65 | 13,79% | 221.853,00 |
| 06.06.2024 | 1,46 | 1,46 | 1,40 | 1,45 | -2,68% | 23.010,00 |
| 05.06.2024 | 1,57 | 1,57 | 1,38 | 1,49 | -3,87% | 119.558,00 |
| 04.06.2024 | 1,56 | 1,56 | 1,48 | 1,55 | -0,32% | 34.188,00 |
| 03.06.2024 | 1,50 | 1,63 | 1,50 | 1,56 | 5,78% | 69.395,00 |
| 31.05.2024 | 1,53 | 1,53 | 1,37 | 1,47 | -3,92% | 57.731,00 |
| 30.05.2024 | 1,55 | 1,60 | 1,45 | 1,53 | 0,00% | 111.007,00 |
| 29.05.2024 | 1,40 | 1,63 | 1,33 | 1,53 | 9,29% | 383.385,00 |
| 28.05.2024 | 1,36 | 1,43 | 1,28 | 1,40 | 2,19% | 218.829,00 |
| 24.05.2024 | 1,29 | 1,46 | 1,24 | 1,37 | 8,73% | 285.476,00 |
| 23.05.2024 | 1,34 | 1,37 | 1,26 | 1,26 | -6,67% | 166.343,00 |
| 22.05.2024 | 1,36 | 1,36 | 1,30 | 1,35 | -0,37% | 103.781,00 |
| 21.05.2024 | 1,37 | 1,42 | 1,35 | 1,36 | -1,09% | 56.395,00 |
| 20.05.2024 | 1,52 | 1,54 | 1,35 | 1,37 | -9,87% | 96.840,00 |
| 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% | 76.336,00 |
| 15.05.2024 | 1,48 | 1,54 | 1,44 | 1,52 | 2,01% | 95.956,00 |
| 14.05.2024 | 1,62 | 1,64 | 1,46 | 1,49 | -8,31% | 120.421,00 |
| 13.05.2024 | 1,69 | 1,69 | 1,55 | 1,63 | -4,41% | 241.691,00 |
| 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% | 455.627,00 |
| 08.05.2024 | 1,35 | 2,07 | 1,32 | 1,85 | 37,04% | 2.710.009,00 |
| 07.05.2024 | 1,25 | 1,42 | 1,21 | 1,35 | 6,30% | 274.211,00 |
| 06.05.2024 | 1,08 | 1,28 | 1,06 | 1,27 | 19,25% | 573.534,00 |
| 03.05.2024 | 1,01 | 1,07 | 0,98 | 1,07 | 6,50% | 174.629,00 |
| 02.05.2024 | 1,02 | 1,03 | 0,95 | 1,00 | 0,55% | 186.218,00 |
| 01.05.2024 | 0,99 | 1,02 | 0,97 | 0,99 | 1,47% | 118.545,00 |
| 30.04.2024 | 1,10 | 1,12 | 0,98 | 0,98 | -10,08% | 229.473,00 |
| 29.04.2024 | 1,17 | 1,22 | 1,08 | 1,09 | -7,63% | 264.356,00 |
| 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% | 87.944,00 |
| 24.04.2024 | 1,17 | 1,20 | 1,12 | 1,13 | -5,83% | 199.683,00 |
| 23.04.2024 | 1,25 | 1,31 | 1,16 | 1,20 | -1,64% | 94.510,00 |
| 22.04.2024 | 1,16 | 1,34 | 1,16 | 1,22 | 7,96% | 87.670,00 |
| 19.04.2024 | 1,08 | 1,16 | 1,07 | 1,13 | 5,61% | 101.585,00 |
| 18.04.2024 | 1,17 | 1,19 | 1,06 | 1,07 | -7,76% | 136.395,00 |
| 17.04.2024 | 1,16 | 1,21 | 1,15 | 1,16 | -1,69% | 74.135,00 |
| 16.04.2024 | 1,22 | 1,24 | 1,12 | 1,18 | 0,00% | 77.243,00 |
| 15.04.2024 | 1,29 | 1,29 | 1,08 | 1,18 | -5,60% | 185.049,00 |
| 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 | -3,03% | 83.092,00 |
| 10.04.2024 | 1,31 | 1,35 | 1,28 | 1,32 | 0,76% | 50.955,00 |
| 09.04.2024 | 1,35 | 1,38 | 1,30 | 1,31 | -1,50% | 59.533,00 |
| 08.04.2024 | 1,31 | 1,37 | 1,30 | 1,33 | 2,31% | 79.765,00 |
| 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% | 58.472,00 |
| 03.04.2024 | 1,37 | 1,40 | 1,31 | 1,31 | -5,07% | 92.973,00 |
| 02.04.2024 | 1,34 | 1,38 | 1,30 | 1,38 | 3,76% | 95.064,00 |
| 01.04.2024 | 1,31 | 1,34 | 1,28 | 1,33 | 0,76% | 56.420,00 |
| 28.03.2024 | 1,31 | 1,37 | 1,29 | 1,32 | 2,33% | 79.799,00 |
| 27.03.2024 | 1,29 | 1,38 | 1,27 | 1,29 | 0,78% | 123.206,00 |
| 26.03.2024 | 1,38 | 1,38 | 1,27 | 1,28 | -7,25% | 141.153,00 |
| 25.03.2024 | 1,32 | 1,40 | 1,27 | 1,38 | 6,98% | 327.595,00 |
| 22.03.2024 | 1,28 | 1,33 | 1,25 | 1,29 | -0,77% | 87.254,00 |
| 21.03.2024 | 1,37 | 1,37 | 1,28 | 1,30 | -2,26% | 113.681,00 |
| 20.03.2024 | 1,30 | 1,34 | 1,27 | 1,33 | 3,10% | 131.065,00 |
| 19.03.2024 | 1,37 | 1,37 | 1,27 | 1,29 | -1,53% | 152.419,00 |
| 18.03.2024 | 1,45 | 1,45 | 1,31 | 1,31 | -7,75% | 280.096,00 |
| 15.03.2024 | 1,39 | 1,46 | 1,37 | 1,42 | 0,00% | 158.524,00 |