2,340€
2,18%
Echtzeit-Aktienkurs Z HOLDINGS CORP.
Bid:
Ask:
Aktienkurse zur Z HOLDINGS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,28 | 2,35 | 2,28 | 2,35 | 2,62% | - |
| 08.01.2026 | 2,28 | 2,30 | 2,28 | 2,29 | 1,33% | - |
| 07.01.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | 1,00 |
| 06.01.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | 1.068,00 |
| 05.01.2026 | 2,26 | 2,29 | 2,26 | 2,28 | 0,00% | - |
| 02.01.2026 | 2,28 | 2,28 | 2,24 | 2,28 | 1,79% | 295,00 |
| 30.12.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | 2,00 |
| 29.12.2025 | 2,26 | 2,27 | 2,24 | 2,24 | 0,90% | - |
| 23.12.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | 1.100,00 |
| 22.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,98% | 100,00 |
| 19.12.2025 | 2,34 | 2,36 | 2,34 | 2,35 | 1,73% | - |
| 18.12.2025 | 2,29 | 2,32 | 2,29 | 2,31 | 2,67% | - |
| 17.12.2025 | 2,29 | 2,29 | 2,24 | 2,25 | -2,17% | - |
| 16.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 4,55% | 380,00 |
| 15.12.2025 | 2,26 | 2,26 | 2,20 | 2,20 | 0,92% | 24,00 |
| 12.12.2025 | 2,24 | 2,24 | 2,18 | 2,18 | -3,96% | 102,00 |
| 11.12.2025 | 2,25 | 2,27 | 2,24 | 2,27 | 2,25% | - |
| 10.12.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -3,48% | 1.540,00 |
| 09.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | 1.716,00 |
| 08.12.2025 | 2,30 | 2,34 | 2,30 | 2,32 | 0,43% | 801,00 |
| 05.12.2025 | 2,31 | 2,32 | 2,31 | 2,31 | 0,43% | - |
| 04.12.2025 | 2,32 | 2,32 | 2,30 | 2,30 | 0,88% | - |
| 03.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | 33,00 |
| 02.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | 200,00 |
| 01.12.2025 | 2,32 | 2,32 | 2,26 | 2,26 | -2,59% | 19,00 |
| 28.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | 10,00 |
| 27.11.2025 | 2,35 | 2,35 | 2,34 | 2,34 | 0,86% | - |
| 26.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | 54,00 |
| 25.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | 800,00 |
| 24.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,42% | - |
| 21.11.2025 | 2,35 | 2,38 | 2,33 | 2,37 | 2,16% | - |
| 20.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | 222,00 |
| 19.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | 2.000,00 |
| 18.11.2025 | 2,30 | 2,32 | 2,30 | 2,32 | -1,28% | 3.843,00 |
| 17.11.2025 | 2,39 | 2,39 | 2,35 | 2,35 | 0,43% | - |
| 14.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 500,00 |
| 13.11.2025 | 2,40 | 2,40 | 2,34 | 2,34 | -2,90% | - |
| 12.11.2025 | 2,40 | 2,41 | 2,40 | 2,41 | -0,41% | - |
| 11.11.2025 | 2,43 | 2,43 | 2,41 | 2,42 | 0,00% | - |
| 10.11.2025 | 2,41 | 2,42 | 2,39 | 2,42 | 3,42% | - |
| 07.11.2025 | 2,38 | 2,38 | 2,34 | 2,34 | 0,86% | 1.099,00 |
| 06.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | 380,00 |
| 05.11.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -5,51% | 1,00 |
| 04.11.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | 787,00 |
| 03.11.2025 | 2,58 | 2,58 | 2,54 | 2,58 | 1,18% | 15,00 |
| 31.10.2025 | 2,54 | 2,55 | 2,53 | 2,55 | 1,59% | - |
| 30.10.2025 | 2,51 | 2,53 | 2,51 | 2,51 | 0,80% | - |
| 29.10.2025 | 2,51 | 2,53 | 2,49 | 2,49 | -0,40% | - |
| 28.10.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | 2.000,00 |
| 27.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,17% | 1.000,00 |
| 24.10.2025 | 2,57 | 2,57 | 2,55 | 2,57 | 1,98% | - |
| 23.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,40% | 63,00 |
| 22.10.2025 | 2,54 | 2,55 | 2,50 | 2,51 | -0,40% | - |
| 21.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | 330,00 |
| 20.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 3,20% | 4,00 |
| 17.10.2025 | 2,48 | 2,50 | 2,48 | 2,50 | -0,79% | 4.128,00 |
| 16.10.2025 | 2,58 | 2,58 | 2,52 | 2,52 | -2,33% | 11.662,00 |
| 15.10.2025 | 2,58 | 2,58 | 2,52 | 2,58 | -3,01% | 3.411,00 |
| 14.10.2025 | 2,70 | 2,70 | 2,60 | 2,66 | 1,53% | 10.995,00 |
| 13.10.2025 | 2,58 | 2,62 | 2,58 | 2,62 | 4,38% | 3.975,00 |
| 10.10.2025 | 2,60 | 2,60 | 2,50 | 2,51 | -3,46% | - |
| 09.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,89% | 75,00 |
| 08.10.2025 | 2,65 | 2,65 | 2,63 | 2,65 | -0,75% | - |
| 07.10.2025 | 2,69 | 2,69 | 2,67 | 2,67 | -1,11% | - |
| 06.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,37% | 30,00 |
| 03.10.2025 | 2,67 | 2,69 | 2,65 | 2,69 | 0,75% | - |
| 02.10.2025 | 2,63 | 2,67 | 2,63 | 2,67 | -1,84% | - |
| 01.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,37% | 13,00 |
| 30.09.2025 | 2,75 | 2,75 | 2,65 | 2,73 | -0,73% | - |
| 29.09.2025 | 2,74 | 2,77 | 2,67 | 2,75 | -0,72% | - |
| 26.09.2025 | 2,74 | 2,77 | 2,71 | 2,77 | 1,09% | - |
| 25.09.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,37% | 87,00 |
| 24.09.2025 | 2,77 | 2,83 | 2,73 | 2,73 | -2,15% | - |
| 23.09.2025 | 2,80 | 2,82 | 2,79 | 2,79 | 0,00% | - |
| 22.09.2025 | 2,79 | 2,80 | 2,77 | 2,79 | -2,45% | - |
| 19.09.2025 | 2,84 | 2,87 | 2,83 | 2,86 | -1,72% | - |
| 18.09.2025 | 2,89 | 2,93 | 2,89 | 2,91 | 0,69% | - |
| 17.09.2025 | 2,88 | 2,89 | 2,87 | 2,89 | 2,48% | - |
| 16.09.2025 | 2,85 | 2,85 | 2,82 | 2,82 | 0,71% | - |
| 15.09.2025 | 2,82 | 2,82 | 2,79 | 2,80 | 0,00% | - |
| 12.09.2025 | 2,85 | 2,85 | 2,80 | 2,80 | -1,75% | - |
| 11.09.2025 | 2,82 | 2,85 | 2,82 | 2,85 | 1,06% | - |
| 10.09.2025 | 2,84 | 2,85 | 2,82 | 2,82 | -0,35% | - |
| 09.09.2025 | 2,86 | 2,86 | 2,83 | 2,83 | 2,17% | - |
| 08.09.2025 | 2,79 | 2,79 | 2,76 | 2,77 | 0,73% | - |
| 05.09.2025 | 2,75 | 2,77 | 2,73 | 2,75 | 0,73% | - |
| 04.09.2025 | 2,71 | 2,74 | 2,71 | 2,73 | 2,25% | - |
| 03.09.2025 | 2,66 | 2,67 | 2,66 | 2,67 | -0,37% | - |
| 02.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | 871,00 |
| 01.09.2025 | 2,66 | 2,72 | 2,66 | 2,72 | -0,73% | 13,00 |
| 29.08.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 3,01% | 25,00 |
| 28.08.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,12% | 3.600,00 |
| 27.08.2025 | 2,69 | 2,69 | 2,68 | 2,69 | -0,74% | - |
| 26.08.2025 | 2,69 | 2,71 | 2,69 | 2,71 | 0,74% | - |
| 25.08.2025 | 2,69 | 2,69 | 2,67 | 2,69 | 0,37% | - |
| 22.08.2025 | 2,64 | 2,68 | 2,64 | 2,68 | 0,00% | 9.890,00 |
| 21.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,83% | 1.870,00 |
| 20.08.2025 | 2,75 | 2,75 | 2,72 | 2,73 | -1,09% | - |
| 19.08.2025 | 2,77 | 2,77 | 2,75 | 2,76 | -1,08% | - |
| 18.08.2025 | 2,81 | 2,82 | 2,79 | 2,79 | -1,06% | - |