2,990€
3,10%
Echtzeit-Aktienkurs Z HOLDINGS CORP.
Bid:
Ask:
Aktienkurse zur Z HOLDINGS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,94 | 3,04 | 2,94 | 3,04 | 4,83% | 24,00 |
| 11.11.2026 | 2,88 | 2,90 | 2,88 | 2,90 | -3,33% | 3.126,00 |
| 10.11.2026 | 2,96 | 3,04 | 2,96 | 3,00 | -7,98% | 7.346,00 |
| 09.11.2026 | 3,20 | 3,30 | 3,16 | 3,26 | 3,16% | 2.017,00 |
| 06.11.2026 | 3,10 | 3,16 | 3,04 | 3,16 | 15,33% | 202,00 |
| 05.11.2026 | 3,12 | 3,12 | 2,74 | 2,74 | -3,52% | 5.653,00 |
| 04.11.2026 | 2,88 | 2,91 | 2,83 | 2,84 | 0,71% | - |
| 03.11.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | 6,00 |
| 02.11.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | 170,00 |
| 30.10.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 2,86% | 2,00 |
| 29.10.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -3,78% | 212,00 |
| 28.10.2026 | 2,89 | 2,91 | 2,86 | 2,91 | 1,04% | - |
| 27.10.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | 166,00 |
| 26.10.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | 7,00 |
| 23.10.2026 | 2,95 | 2,95 | 2,67 | 2,94 | 0,00% | - |
| 22.10.2026 | 2,95 | 2,98 | 2,93 | 2,94 | -2,33% | - |
| 21.10.2026 | 3,00 | 3,02 | 2,98 | 3,01 | -0,33% | - |
| 20.10.2026 | 3,00 | 3,04 | 2,98 | 3,02 | 4,14% | - |
| 19.10.2026 | 3,00 | 3,00 | 2,90 | 2,90 | -5,23% | 16,00 |
| 16.10.2026 | 2,98 | 3,06 | 2,98 | 3,06 | 3,38% | 1.037,00 |
| 15.10.2026 | 2,90 | 2,96 | 2,90 | 2,96 | 3,14% | 8.386,00 |
| 14.10.2026 | 2,91 | 2,93 | 2,87 | 2,87 | -3,04% | - |
| 13.10.2026 | 2,90 | 2,96 | 2,90 | 2,96 | 3,50% | 839,00 |
| 12.10.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | 18,00 |
| 09.10.2026 | 2,86 | 2,86 | 2,84 | 2,84 | 3,27% | 1.963,00 |
| 08.10.2026 | 2,80 | 2,80 | 2,74 | 2,75 | -1,79% | - |
| 07.10.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | 1.002,00 |
| 06.10.2026 | 2,80 | 2,80 | 2,76 | 2,76 | 0,36% | 1.078,00 |
| 05.10.2026 | 2,77 | 2,77 | 2,74 | 2,75 | -2,48% | - |
| 02.10.2026 | 2,76 | 2,82 | 2,76 | 2,82 | -0,70% | 1.702,00 |
| 01.10.2026 | 2,76 | 2,84 | 2,76 | 2,84 | -1,39% | 1.904,00 |
| 30.09.2026 | 2,89 | 2,91 | 2,77 | 2,88 | 0,00% | - |
| 29.09.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | 500,00 |
| 28.09.2026 | 2,94 | 2,94 | 2,86 | 2,86 | 0,00% | 1.767,00 |
| 25.09.2026 | 2,83 | 2,86 | 2,83 | 2,86 | -1,38% | - |
| 24.09.2026 | 2,92 | 2,92 | 2,90 | 2,90 | -2,68% | 44,00 |
| 23.09.2026 | 2,98 | 2,98 | 2,94 | 2,98 | 1,36% | 351,00 |
| 22.09.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | 4,00 |
| 21.09.2026 | 3,00 | 3,00 | 2,94 | 2,94 | 0,00% | 22,00 |
| 18.09.2026 | 3,00 | 3,00 | 2,94 | 2,94 | -4,55% | 21,00 |
| 17.09.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | 500,00 |
| 16.09.2026 | 3,14 | 3,14 | 3,08 | 3,08 | -3,14% | 3,00 |
| 15.09.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 3,25% | 10,00 |
| 14.09.2026 | 3,16 | 3,16 | 3,08 | 3,08 | -1,91% | 11,00 |
| 11.09.2026 | 3,06 | 3,14 | 3,06 | 3,14 | 4,67% | 89,00 |
| 10.09.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 5,63% | 3.400,00 |
| 09.09.2026 | 2,88 | 2,88 | 2,84 | 2,84 | -2,74% | 1.738,00 |
| 08.09.2026 | 3,00 | 3,00 | 2,92 | 2,92 | 2,10% | 1.726,00 |
| 07.09.2026 | 2,90 | 2,90 | 2,84 | 2,86 | -3,05% | 648,00 |
| 04.09.2026 | 2,91 | 2,96 | 2,91 | 2,95 | -0,34% | - |
| 03.09.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | 4,00 |
| 02.09.2026 | 2,89 | 2,93 | 2,86 | 2,92 | -3,31% | - |
| 01.09.2026 | 3,00 | 3,02 | 3,00 | 3,02 | 2,72% | 14,00 |
| 31.08.2026 | 3,04 | 3,04 | 2,94 | 2,94 | 0,00% | 413,00 |
| 28.08.2026 | 2,96 | 2,98 | 2,94 | 2,94 | 0,68% | 2.021,00 |
| 27.08.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -5,81% | 370,00 |
| 26.08.2026 | 3,04 | 3,12 | 3,04 | 3,10 | 7,64% | 4.467,00 |
| 25.08.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 2,13% | 6,00 |
| 24.08.2026 | 2,90 | 2,90 | 2,82 | 2,82 | -2,08% | 217,00 |
| 21.08.2026 | 2,78 | 2,88 | 2,78 | 2,88 | 3,60% | 1.211,00 |
| 20.08.2026 | 2,76 | 2,80 | 2,76 | 2,78 | 3,35% | 621,00 |
| 19.08.2026 | 2,67 | 2,74 | 2,67 | 2,69 | -1,10% | - |
| 18.08.2026 | 2,64 | 2,72 | 2,64 | 2,72 | 2,26% | 5,00 |
| 17.08.2026 | 2,72 | 2,72 | 2,66 | 2,66 | -4,32% | 157,00 |
| 14.08.2026 | 2,80 | 2,80 | 2,70 | 2,78 | 0,00% | 22,00 |
| 13.08.2026 | 2,76 | 2,78 | 2,76 | 2,78 | 1,46% | 8,00 |
| 12.08.2026 | 2,70 | 2,74 | 2,70 | 2,74 | 4,58% | 11,00 |
| 10.08.2026 | 2,70 | 2,70 | 2,62 | 2,62 | -2,96% | 62,00 |
| 07.08.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 3,85% | 8,00 |
| 06.08.2026 | 2,54 | 2,60 | 2,54 | 2,60 | 4,00% | 327,00 |
| 05.08.2026 | 2,56 | 2,56 | 2,50 | 2,50 | -3,85% | 8,00 |
| 04.08.2026 | 2,56 | 2,60 | 2,52 | 2,60 | 1,56% | 28,00 |
| 03.08.2026 | 2,48 | 2,56 | 2,44 | 2,56 | 7,56% | 27,00 |
| 31.07.2026 | 2,36 | 2,38 | 2,36 | 2,38 | -3,25% | 2.100,00 |
| 30.07.2026 | 2,46 | 2,54 | 2,46 | 2,46 | -2,38% | 5.628,00 |
| 29.07.2026 | 2,56 | 2,56 | 2,52 | 2,52 | 3,28% | 2.012,00 |
| 28.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | 31,00 |
| 27.07.2026 | 2,38 | 2,38 | 2,34 | 2,38 | 0,85% | 216,00 |
| 24.07.2026 | 2,34 | 2,36 | 2,34 | 2,36 | 1,72% | 5,00 |
| 23.07.2026 | 2,38 | 2,38 | 2,32 | 2,32 | -2,93% | 2.002,00 |
| 22.07.2026 | 2,38 | 2,40 | 2,37 | 2,39 | -2,05% | - |
| 21.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | 2.066,00 |
| 20.07.2026 | 2,42 | 2,42 | 2,40 | 2,40 | -0,83% | 460,00 |
| 17.07.2026 | 2,36 | 2,42 | 2,36 | 2,42 | 0,83% | 17,00 |
| 16.07.2026 | 2,46 | 2,46 | 2,40 | 2,40 | 2,56% | 32,00 |
| 15.07.2026 | 2,38 | 2,44 | 2,34 | 2,34 | -4,10% | 2.589,00 |
| 14.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | 12,00 |
| 13.07.2026 | 2,42 | 2,42 | 2,40 | 2,40 | -1,23% | 1.001,00 |
| 10.07.2026 | 2,41 | 2,43 | 2,34 | 2,43 | 0,00% | - |
| 09.07.2026 | 2,40 | 2,44 | 2,39 | 2,43 | -1,22% | - |
| 08.07.2026 | 2,44 | 2,46 | 2,40 | 2,46 | 3,36% | 548,00 |
| 07.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | 9,00 |
| 06.07.2026 | 2,34 | 2,37 | 2,34 | 2,36 | -0,42% | - |
| 03.07.2026 | 2,38 | 2,38 | 2,36 | 2,37 | 2,16% | - |
| 02.07.2026 | 2,38 | 2,38 | 2,32 | 2,32 | 2,65% | 2.656,00 |
| 01.07.2026 | 2,32 | 2,32 | 2,26 | 2,26 | -2,59% | 4,00 |
| 30.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | 1.466,00 |
| 29.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 3,60% | 132,00 |
| 26.06.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | 152,00 |
| 25.06.2026 | 2,23 | 2,24 | 2,18 | 2,18 | -2,68% | - |