2,590€
2,78%
Echtzeit-Aktienkurs Z HOLDINGS CORP.
Bid:
Ask:
Aktienkurse zur Z HOLDINGS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,55 | 2,59 | 2,55 | 2,59 | 2,78% | - |
| 21.11.2024 | 2,56 | 2,56 | 2,52 | 2,52 | 0,40% | 1.247,00 |
| 20.11.2024 | 2,51 | 2,52 | 2,50 | 2,51 | 2,03% | - |
| 19.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | 93,00 |
| 18.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | 30,00 |
| 15.11.2024 | 2,48 | 2,48 | 2,45 | 2,46 | -4,28% | - |
| 14.11.2024 | 2,54 | 2,59 | 2,54 | 2,57 | 2,39% | - |
| 13.11.2024 | 2,50 | 2,53 | 2,48 | 2,51 | 0,40% | - |
| 12.11.2024 | 2,52 | 2,54 | 2,49 | 2,50 | 1,21% | - |
| 11.11.2024 | 2,47 | 2,49 | 2,45 | 2,47 | -1,20% | - |
| 08.11.2024 | 2,50 | 2,51 | 2,48 | 2,50 | 0,00% | - |
| 07.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | 112,00 |
| 06.11.2024 | 2,56 | 2,59 | 2,54 | 2,56 | -1,16% | - |
| 05.11.2024 | 2,56 | 2,59 | 2,55 | 2,59 | 4,86% | - |
| 04.11.2024 | 2,48 | 2,50 | 2,46 | 2,47 | -1,98% | - |
| 01.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | 72,00 |
| 31.10.2024 | 2,53 | 2,55 | 2,52 | 2,54 | 1,20% | - |
| 30.10.2024 | 2,51 | 2,53 | 2,51 | 2,51 | 0,00% | - |
| 29.10.2024 | 2,52 | 2,52 | 2,51 | 2,51 | 0,00% | - |
| 28.10.2024 | 2,50 | 2,52 | 2,50 | 2,51 | 2,03% | - |
| 25.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,99% | 57,00 |
| 24.10.2024 | 2,50 | 2,52 | 2,49 | 2,51 | -0,79% | - |
| 23.10.2024 | 2,54 | 2,55 | 2,51 | 2,53 | -2,32% | - |
| 22.10.2024 | 2,59 | 2,60 | 2,59 | 2,59 | -1,52% | - |
| 21.10.2024 | 2,63 | 2,64 | 2,63 | 2,63 | 2,33% | - |
| 18.10.2024 | 2,57 | 2,57 | 2,55 | 2,57 | 0,00% | - |
| 17.10.2024 | 2,57 | 2,57 | 2,55 | 2,57 | -2,65% | - |
| 16.10.2024 | 2,58 | 2,64 | 2,58 | 2,64 | 0,76% | 76,00 |
| 15.10.2024 | 2,63 | 2,63 | 2,62 | 2,62 | 1,95% | - |
| 14.10.2024 | 2,58 | 2,58 | 2,56 | 2,57 | 0,00% | - |
| 11.10.2024 | 2,59 | 2,59 | 2,57 | 2,57 | -1,53% | - |
| 10.10.2024 | 2,60 | 2,62 | 2,57 | 2,61 | 0,38% | - |
| 09.10.2024 | 2,60 | 2,61 | 2,59 | 2,60 | 0,00% | - |
| 08.10.2024 | 2,60 | 2,61 | 2,59 | 2,60 | -2,26% | - |
| 07.10.2024 | 2,65 | 2,66 | 2,64 | 2,66 | 0,00% | - |
| 04.10.2024 | 2,69 | 2,70 | 2,66 | 2,66 | 1,14% | - |
| 03.10.2024 | 2,62 | 2,64 | 2,61 | 2,63 | 1,15% | - |
| 02.10.2024 | 2,64 | 2,65 | 2,59 | 2,60 | -2,26% | - |
| 01.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | 4,00 |
| 30.09.2024 | 2,65 | 2,65 | 2,61 | 2,62 | 0,38% | - |
| 27.09.2024 | 2,60 | 2,62 | 2,51 | 2,61 | 0,77% | - |
| 26.09.2024 | 2,60 | 2,61 | 2,59 | 2,59 | 1,17% | - |
| 25.09.2024 | 2,56 | 2,57 | 2,54 | 2,56 | 0,00% | - |
| 24.09.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 96,00 |
| 23.09.2024 | 2,54 | 2,56 | 2,54 | 2,56 | 0,39% | 1.920,00 |
| 20.09.2024 | 2,57 | 2,59 | 2,54 | 2,55 | -0,39% | - |
| 19.09.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | 1.400,00 |
| 18.09.2024 | 2,55 | 2,56 | 2,53 | 2,54 | -2,31% | - |
| 17.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,14% | 128,00 |
| 16.09.2024 | 2,64 | 2,66 | 2,63 | 2,63 | -0,38% | - |
| 13.09.2024 | 2,63 | 2,65 | 2,63 | 2,64 | -3,30% | - |
| 12.09.2024 | 2,65 | 2,73 | 2,64 | 2,73 | 7,48% | - |
| 11.09.2024 | 2,55 | 2,56 | 2,53 | 2,54 | 1,60% | - |
| 10.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,40% | 200,00 |
| 09.09.2024 | 2,51 | 2,52 | 2,50 | 2,51 | 2,03% | - |
| 06.09.2024 | 2,49 | 2,50 | 2,41 | 2,46 | -2,77% | - |
| 05.09.2024 | 2,52 | 2,54 | 2,50 | 2,53 | 0,80% | - |
| 04.09.2024 | 2,49 | 2,51 | 2,48 | 2,51 | -2,33% | - |
| 03.09.2024 | 2,55 | 2,57 | 2,54 | 2,57 | 3,21% | - |
| 02.09.2024 | 2,51 | 2,52 | 2,49 | 2,49 | 0,81% | - |
| 30.08.2024 | 2,49 | 2,49 | 2,47 | 2,47 | -1,20% | - |
| 29.08.2024 | 2,49 | 2,51 | 2,48 | 2,50 | 0,81% | - |
| 28.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | 3,00 |
| 27.08.2024 | 2,56 | 2,56 | 2,54 | 2,54 | 2,42% | 450,00 |
| 26.08.2024 | 2,50 | 2,54 | 2,48 | 2,48 | 5,08% | 264,00 |
| 23.08.2024 | 2,36 | 2,37 | 2,35 | 2,36 | -1,26% | - |
| 22.08.2024 | 2,39 | 2,40 | 2,37 | 2,39 | 2,14% | - |
| 21.08.2024 | 2,33 | 2,35 | 2,32 | 2,34 | -0,43% | - |
| 20.08.2024 | 2,33 | 2,36 | 2,33 | 2,35 | 1,73% | - |
| 19.08.2024 | 2,34 | 2,35 | 2,31 | 2,31 | -1,70% | - |
| 16.08.2024 | 2,33 | 2,36 | 2,33 | 2,35 | -1,26% | - |
| 15.08.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,42% | 2.000,00 |
| 14.08.2024 | 2,39 | 2,39 | 2,37 | 2,37 | 0,42% | - |
| 13.08.2024 | 2,35 | 2,37 | 2,35 | 2,36 | 0,43% | - |
| 12.08.2024 | 2,36 | 2,36 | 2,34 | 2,35 | -0,42% | - |
| 09.08.2024 | 2,35 | 2,37 | 2,34 | 2,36 | -0,42% | - |
| 08.08.2024 | 2,39 | 2,39 | 2,37 | 2,37 | 3,95% | - |
| 07.08.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | 200,00 |
| 06.08.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 8,33% | 43,00 |
| 05.08.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -5,26% | 645,00 |
| 02.08.2024 | 2,20 | 2,34 | 2,20 | 2,28 | 0,00% | 2.077,00 |
| 01.08.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | 5,00 |
| 31.07.2024 | 2,25 | 2,30 | 2,25 | 2,30 | 4,07% | - |
| 30.07.2024 | 2,19 | 2,22 | 2,17 | 2,21 | 0,45% | - |
| 29.07.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | 1.967,00 |
| 26.07.2024 | 2,17 | 2,19 | 2,16 | 2,18 | -0,91% | - |
| 25.07.2024 | 2,23 | 2,23 | 2,18 | 2,20 | -3,51% | - |
| 24.07.2024 | 2,27 | 2,29 | 2,26 | 2,28 | -1,30% | - |
| 23.07.2024 | 2,29 | 2,31 | 2,29 | 2,31 | 1,32% | - |
| 22.07.2024 | 2,28 | 2,30 | 2,28 | 2,28 | -0,87% | - |
| 19.07.2024 | 2,29 | 2,31 | 2,29 | 2,30 | 0,00% | - |
| 18.07.2024 | 2,32 | 2,32 | 2,28 | 2,30 | -2,95% | 3.080,00 |
| 17.07.2024 | 2,35 | 2,37 | 2,35 | 2,37 | 1,28% | - |
| 16.07.2024 | 2,33 | 2,34 | 2,33 | 2,34 | -2,09% | - |
| 15.07.2024 | 2,40 | 2,40 | 2,38 | 2,39 | 0,00% | - |
| 12.07.2024 | 2,37 | 2,39 | 2,37 | 2,39 | 2,14% | - |
| 11.07.2024 | 2,31 | 2,35 | 2,30 | 2,34 | 0,00% | - |
| 10.07.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | 75,00 |
| 09.07.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | 1.000,00 |
| 08.07.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,31% | 1.004,00 |