0,846$
0,42%
Echtzeit-Aktienkurs Zepp Health Corp
Bid:
Ask:
Aktienkurse zur Zepp Health Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 54,00 | 54,00 | 50,25 | 51,44 | -4,83% | 113.093,00 |
| 16.10.2025 | 55,07 | 56,28 | 52,67 | 54,05 | -1,01% | 97.857,00 |
| 15.10.2025 | 53,95 | 55,80 | 51,50 | 54,60 | 6,02% | 132.980,00 |
| 14.10.2025 | 53,00 | 54,46 | 48,87 | 51,50 | -0,66% | 316.775,00 |
| 13.10.2025 | 51,95 | 58,00 | 50,34 | 51,84 | 6,73% | 375.021,00 |
| 10.10.2025 | 60,41 | 61,50 | 47,60 | 48,57 | -20,73% | 546.367,00 |
| 09.10.2025 | 57,80 | 61,85 | 55,60 | 61,27 | 7,87% | 288.502,00 |
| 08.10.2025 | 58,62 | 59,45 | 55,19 | 56,80 | -1,03% | 119.911,00 |
| 07.10.2025 | 57,50 | 59,90 | 55,90 | 57,39 | 2,26% | 224.987,00 |
| 06.10.2025 | 50,94 | 56,61 | 50,66 | 56,12 | 13,08% | 495.761,00 |
| 02.10.2025 | 49,65 | 50,45 | 47,99 | 49,63 | -0,60% | 123.497,00 |
| 01.10.2025 | 45,77 | 50,00 | 45,77 | 49,93 | 9,07% | 201.451,00 |
| 30.09.2025 | 47,98 | 48,07 | 43,80 | 45,78 | -3,98% | 181.636,00 |
| 29.09.2025 | 44,44 | 47,99 | 44,18 | 47,68 | 7,07% | 180.173,00 |
| 26.09.2025 | 47,61 | 47,61 | 42,21 | 44,53 | -3,57% | 292.133,00 |
| 25.09.2025 | 45,48 | 47,45 | 44,00 | 46,18 | -2,22% | 249.087,00 |
| 24.09.2025 | 49,06 | 49,53 | 46,81 | 47,23 | -5,31% | 158.989,00 |
| 23.09.2025 | 50,60 | 51,00 | 46,78 | 49,88 | -2,77% | 219.356,00 |
| 22.09.2025 | 47,00 | 51,55 | 46,49 | 51,30 | 6,87% | 466.858,00 |
| 19.09.2025 | 46,40 | 48,00 | 46,02 | 48,00 | 3,45% | 215.973,00 |
| 18.09.2025 | 45,80 | 49,56 | 45,74 | 46,40 | -2,60% | 256.899,00 |
| 17.09.2025 | 47,78 | 48,50 | 45,20 | 47,64 | 1,86% | 159.695,00 |
| 16.09.2025 | 48,48 | 48,49 | 43,31 | 46,77 | -3,23% | 442.041,00 |
| 15.09.2025 | 48,79 | 49,80 | 46,50 | 48,33 | -4,51% | 351.832,00 |
| 12.09.2025 | 48,25 | 51,00 | 48,00 | 50,61 | 1,20% | 188.415,00 |
| 11.09.2025 | 51,79 | 52,23 | 46,55 | 50,01 | -3,46% | 352.566,00 |
| 10.09.2025 | 51,22 | 54,90 | 50,36 | 51,80 | 1,69% | 455.787,00 |
| 09.09.2025 | 47,35 | 51,00 | 47,35 | 50,94 | 6,13% | 243.086,00 |
| 08.09.2025 | 50,20 | 55,55 | 45,82 | 48,00 | -3,96% | 698.212,00 |
| 05.09.2025 | 50,01 | 55,99 | 49,07 | 49,98 | -1,13% | 403.705,00 |
| 04.09.2025 | 52,00 | 53,18 | 47,45 | 50,55 | -5,81% | 553.693,00 |
| 03.09.2025 | 48,51 | 53,79 | 47,11 | 53,67 | 10,75% | 636.703,00 |
| 02.09.2025 | 42,09 | 49,96 | 41,81 | 48,46 | 7,69% | 740.918,00 |
| 29.08.2025 | 38,80 | 45,00 | 38,10 | 45,00 | 18,55% | 755.012,00 |
| 28.08.2025 | 37,96 | 39,45 | 36,35 | 37,96 | 1,58% | 202.998,00 |
| 27.08.2025 | 39,85 | 40,00 | 37,11 | 37,37 | -7,34% | 193.736,00 |
| 26.08.2025 | 38,50 | 41,87 | 36,20 | 40,33 | 2,65% | 421.855,00 |
| 25.08.2025 | 38,79 | 39,85 | 36,07 | 39,29 | -1,82% | 637.516,00 |
| 22.08.2025 | 41,00 | 45,45 | 39,15 | 40,02 | 0,05% | 656.762,00 |
| 21.08.2025 | 38,18 | 40,49 | 37,46 | 40,00 | 2,12% | 358.000,00 |
| 20.08.2025 | 38,92 | 43,69 | 38,05 | 39,17 | -0,03% | 681.220,00 |
| 19.08.2025 | 38,10 | 42,01 | 36,00 | 39,18 | -9,89% | 916.930,00 |
| 18.08.2025 | 34,30 | 43,93 | 34,20 | 43,48 | 28,41% | 1.095.965,00 |
| 15.08.2025 | 35,00 | 35,98 | 32,33 | 33,86 | -3,56% | 271.649,00 |
| 14.08.2025 | 34,00 | 36,50 | 34,00 | 35,11 | 1,01% | 428.130,00 |
| 13.08.2025 | 35,00 | 38,59 | 32,86 | 34,76 | 1,52% | 979.330,00 |
| 12.08.2025 | 30,61 | 35,38 | 30,41 | 34,24 | 7,67% | 655.241,00 |
| 11.08.2025 | 26,00 | 31,93 | 25,50 | 31,80 | 27,97% | 866.343,00 |
| 08.08.2025 | 25,25 | 25,25 | 23,10 | 24,85 | 2,26% | 273.693,00 |
| 07.08.2025 | 25,50 | 27,86 | 24,10 | 24,30 | -4,07% | 620.940,00 |
| 06.08.2025 | 25,10 | 25,77 | 22,00 | 25,33 | 5,28% | 994.509,00 |
| 05.08.2025 | 17,70 | 24,44 | 17,64 | 24,06 | 38,12% | 1.243.404,00 |
| 04.08.2025 | 16,29 | 19,26 | 16,18 | 17,42 | 34,00% | 1.292.198,00 |
| 01.08.2025 | 12,70 | 13,17 | 12,11 | 13,00 | -3,42% | 156.753,00 |
| 31.07.2025 | 12,05 | 13,80 | 12,02 | 13,46 | 11,24% | 318.771,00 |
| 30.07.2025 | 12,02 | 13,01 | 12,02 | 12,10 | -3,74% | 94.655,00 |
| 29.07.2025 | 13,98 | 14,03 | 12,51 | 12,57 | -8,45% | 242.835,00 |
| 28.07.2025 | 11,75 | 13,79 | 11,16 | 13,73 | 23,36% | 466.506,00 |
| 25.07.2025 | 11,31 | 11,75 | 10,58 | 11,13 | -1,94% | 209.816,00 |
| 24.07.2025 | 11,60 | 12,29 | 11,17 | 11,35 | -6,58% | 195.881,00 |
| 23.07.2025 | 11,95 | 12,85 | 11,18 | 12,15 | 1,59% | 270.968,00 |
| 22.07.2025 | 12,58 | 12,96 | 10,42 | 11,96 | -7,36% | 586.114,00 |
| 21.07.2025 | 13,83 | 13,83 | 12,53 | 12,91 | -2,12% | 413.172,00 |
| 18.07.2025 | 14,10 | 14,19 | 12,61 | 13,19 | -6,98% | 381.361,00 |
| 17.07.2025 | 14,39 | 15,85 | 13,21 | 14,18 | 9,50% | 1.280.639,00 |
| 16.07.2025 | 13,70 | 14,30 | 12,38 | 12,95 | -7,50% | 870.951,00 |
| 15.07.2025 | 10,21 | 14,99 | 9,80 | 14,00 | 46,29% | 2.573.347,00 |
| 14.07.2025 | 10,00 | 10,69 | 8,89 | 9,57 | -7,27% | 1.073.193,00 |
| 11.07.2025 | 6,48 | 10,45 | 6,48 | 10,32 | 69,46% | 3.055.078,00 |
| 10.07.2025 | 6,01 | 6,48 | 5,67 | 6,09 | 9,73% | 592.594,00 |
| 09.07.2025 | 6,22 | 6,37 | 5,43 | 5,55 | 8,40% | 1.494.222,00 |
| 08.07.2025 | 4,30 | 7,22 | 3,99 | 5,12 | 47,13% | 15.102.057,00 |
| 07.07.2025 | 2,97 | 3,72 | 2,92 | 3,48 | 16,78% | 292.940,00 |
| 03.07.2025 | 2,96 | 3,04 | 2,86 | 2,98 | 7,97% | 32.314,00 |
| 02.07.2025 | 2,83 | 2,86 | 2,62 | 2,76 | -2,13% | 14.898,00 |
| 01.07.2025 | 2,67 | 2,97 | 2,56 | 2,82 | 6,02% | 38.482,00 |
| 30.06.2025 | 2,61 | 2,77 | 2,50 | 2,66 | 4,31% | 33.493,00 |
| 27.06.2025 | 2,65 | 2,75 | 2,52 | 2,55 | -5,20% | 15.846,00 |
| 26.06.2025 | 2,55 | 2,80 | 2,54 | 2,69 | 6,75% | 42.899,00 |
| 25.06.2025 | 2,45 | 2,55 | 2,44 | 2,52 | 3,28% | 10.519,00 |
| 24.06.2025 | 2,51 | 2,60 | 2,44 | 2,44 | 0,00% | 23.990,00 |
| 23.06.2025 | 2,45 | 2,57 | 2,37 | 2,44 | 0,41% | 17.557,00 |
| 20.06.2025 | 2,48 | 2,61 | 2,36 | 2,43 | 1,67% | 20.324,00 |
| 18.06.2025 | 2,28 | 2,40 | 2,28 | 2,39 | 5,05% | 47.125,00 |
| 17.06.2025 | 2,32 | 2,36 | 2,25 | 2,28 | -1,52% | 12.732,00 |
| 16.06.2025 | 2,31 | 2,44 | 2,30 | 2,31 | 0,00% | 10.906,00 |
| 13.06.2025 | 2,35 | 2,37 | 2,30 | 2,31 | -3,35% | 16.108,00 |
| 12.06.2025 | 2,36 | 2,45 | 2,36 | 2,39 | -2,45% | 8.632,00 |
| 11.06.2025 | 2,37 | 2,45 | 2,37 | 2,45 | 1,24% | 17.472,00 |
| 10.06.2025 | 2,36 | 2,43 | 2,36 | 2,42 | 0,41% | 6.737,00 |
| 09.06.2025 | 2,40 | 2,47 | 2,36 | 2,41 | 1,69% | 17.216,00 |
| 06.06.2025 | 2,43 | 2,48 | 2,33 | 2,37 | -4,44% | 19.355,00 |
| 05.06.2025 | 2,43 | 2,48 | 2,34 | 2,48 | 2,48% | 7.272,00 |
| 04.06.2025 | 2,59 | 2,59 | 2,38 | 2,42 | -2,02% | 14.334,00 |
| 03.06.2025 | 2,35 | 2,50 | 2,31 | 2,47 | 4,66% | 22.940,00 |
| 02.06.2025 | 2,44 | 2,58 | 2,35 | 2,36 | -6,90% | 22.337,00 |
| 30.05.2025 | 2,50 | 2,61 | 2,43 | 2,54 | 3,05% | 14.255,00 |
| 29.05.2025 | 2,55 | 2,60 | 2,46 | 2,46 | -1,60% | 17.380,00 |
| 28.05.2025 | 2,45 | 2,55 | 2,44 | 2,50 | -1,57% | 17.337,00 |
| 27.05.2025 | 2,47 | 2,55 | 2,35 | 2,54 | -0,39% | 30.946,00 |