0,846$
0,42%
Echtzeit-Aktienkurs Zepp Health Corp
Bid:
Ask:
Aktienkurse zur Zepp Health Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 744.643,00 |
| 29.08.2025 | 38,80 | 45,00 | 38,10 | 45,00 | 18,55% | 755.012,00 |
| 28.08.2025 | 37,70 | 39,45 | 36,35 | 37,96 | 1,58% | 203.278,00 |
| 27.08.2025 | 39,99 | 40,00 | 37,11 | 37,37 | -7,34% | 195.061,00 |
| 26.08.2025 | 38,22 | 41,87 | 36,20 | 40,33 | 2,65% | 456.687,00 |
| 25.08.2025 | 38,79 | 39,85 | 36,07 | 39,29 | -1,82% | 698.333,00 |
| 22.08.2025 | 41,00 | 45,45 | 39,15 | 40,02 | 0,05% | 656.762,00 |
| 21.08.2025 | 38,06 | 40,49 | 37,46 | 40,00 | 2,12% | 359.515,00 |
| 20.08.2025 | 38,55 | 43,69 | 38,05 | 39,17 | -0,03% | 726.342,00 |
| 19.08.2025 | 38,10 | 42,01 | 36,00 | 39,18 | -9,89% | 918.334,00 |
| 18.08.2025 | 34,30 | 43,93 | 34,20 | 43,48 | 28,41% | 1.098.681,00 |
| 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% | 428.827,00 |
| 13.08.2025 | 35,00 | 38,59 | 32,86 | 34,76 | 1,52% | 1.030.358,00 |
| 12.08.2025 | 30,61 | 35,38 | 30,41 | 34,24 | 7,67% | 698.761,00 |
| 11.08.2025 | 25,55 | 31,93 | 25,50 | 31,80 | 27,97% | 870.300,00 |
| 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% | 621.218,00 |
| 06.08.2025 | 24,88 | 25,77 | 22,00 | 25,33 | 5,28% | 998.452,00 |
| 05.08.2025 | 17,70 | 24,44 | 17,64 | 24,06 | 38,12% | 1.250.594,00 |
| 04.08.2025 | 16,29 | 19,26 | 16,18 | 17,42 | 34,00% | 1.305.005,00 |
| 01.08.2025 | 12,70 | 13,17 | 12,11 | 13,00 | -3,42% | 156.753,00 |
| 31.07.2025 | 12,02 | 13,80 | 12,02 | 13,46 | 11,24% | 321.743,00 |
| 30.07.2025 | 12,31 | 13,01 | 12,02 | 12,10 | -3,74% | 96.735,00 |
| 29.07.2025 | 13,83 | 14,03 | 12,51 | 12,57 | -8,45% | 244.658,00 |
| 28.07.2025 | 11,67 | 13,79 | 11,16 | 13,73 | 23,36% | 476.873,00 |
| 25.07.2025 | 11,31 | 11,75 | 10,58 | 11,13 | -1,94% | 209.816,00 |
| 24.07.2025 | 11,65 | 12,29 | 11,17 | 11,35 | -6,58% | 195.898,00 |
| 23.07.2025 | 11,83 | 12,85 | 11,18 | 12,15 | 1,59% | 271.054,00 |
| 22.07.2025 | 12,62 | 12,96 | 10,42 | 11,96 | -7,36% | 587.683,00 |
| 21.07.2025 | 13,83 | 13,83 | 12,53 | 12,91 | -2,12% | 415.041,00 |
| 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% | 1.282.614,00 |
| 16.07.2025 | 13,72 | 14,30 | 12,38 | 12,95 | -7,50% | 876.485,00 |
| 15.07.2025 | 10,10 | 14,99 | 9,80 | 14,00 | 46,29% | 2.593.925,00 |
| 14.07.2025 | 9,93 | 10,69 | 8,89 | 9,57 | -7,27% | 1.073.744,00 |
| 11.07.2025 | 6,48 | 10,45 | 6,48 | 10,32 | 69,46% | 3.055.078,00 |
| 10.07.2025 | 5,98 | 6,48 | 5,67 | 6,09 | 9,73% | 596.798,00 |
| 09.07.2025 | 6,22 | 6,37 | 5,43 | 5,55 | 8,40% | 1.497.957,00 |
| 08.07.2025 | 4,30 | 7,22 | 3,99 | 5,12 | 47,13% | 15.141.962,00 |
| 07.07.2025 | 2,97 | 3,72 | 2,92 | 3,48 | 16,78% | 294.690,00 |
| 03.07.2025 | 2,96 | 3,04 | 2,86 | 2,98 | 7,97% | 32.314,00 |
| 02.07.2025 | 2,80 | 2,86 | 2,62 | 2,76 | -2,13% | 14.898,00 |
| 01.07.2025 | 2,71 | 2,97 | 2,56 | 2,82 | 6,02% | 38.483,00 |
| 30.06.2025 | 2,50 | 2,77 | 2,50 | 2,66 | 4,31% | 33.570,00 |
| 27.06.2025 | 2,65 | 2,75 | 2,52 | 2,55 | -5,20% | 15.846,00 |
| 26.06.2025 | 2,56 | 2,80 | 2,54 | 2,69 | 6,75% | 43.818,00 |
| 25.06.2025 | 2,45 | 2,55 | 2,44 | 2,52 | 3,28% | 10.743,00 |
| 24.06.2025 | 2,46 | 2,60 | 2,44 | 2,44 | 0,00% | 25.327,00 |
| 23.06.2025 | 2,47 | 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 | 2,30 | 2,36 | 2,25 | 2,28 | -1,52% | 12.732,00 |
| 16.06.2025 | 2,33 | 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 | 2,43 | 2,45 | 2,36 | 2,39 | -2,45% | 8.632,00 |
| 11.06.2025 | 2,38 | 2,45 | 2,37 | 2,45 | 1,24% | 17.477,00 |
| 10.06.2025 | 2,36 | 2,43 | 2,36 | 2,42 | 0,41% | 6.748,00 |
| 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 | 2,40 | 2,48 | 2,34 | 2,48 | 2,48% | 8.250,00 |
| 04.06.2025 | 2,46 | 2,59 | 2,38 | 2,42 | -2,02% | 14.337,00 |
| 03.06.2025 | 2,31 | 2,50 | 2,31 | 2,47 | 4,66% | 23.140,00 |
| 02.06.2025 | 2,48 | 2,58 | 2,35 | 2,36 | -6,90% | 22.437,00 |
| 30.05.2025 | 2,50 | 2,61 | 2,43 | 2,54 | 3,05% | 14.255,00 |
| 29.05.2025 | 2,50 | 2,60 | 2,46 | 2,46 | -1,60% | 17.380,00 |
| 28.05.2025 | 2,48 | 2,55 | 2,44 | 2,50 | -1,57% | 17.392,00 |
| 27.05.2025 | 2,47 | 2,55 | 2,35 | 2,54 | -0,39% | 31.046,00 |
| 23.05.2025 | 2,50 | 2,55 | 2,43 | 2,55 | 0,00% | 39.080,00 |
| 22.05.2025 | 2,56 | 2,60 | 2,22 | 2,55 | -2,67% | 32.519,00 |
| 21.05.2025 | 2,61 | 2,73 | 2,55 | 2,62 | -1,50% | 21.271,00 |
| 20.05.2025 | 2,84 | 2,86 | 2,55 | 2,66 | -6,34% | 61.919,00 |
| 19.05.2025 | 2,70 | 2,90 | 2,70 | 2,84 | 2,16% | 37.678,00 |
| 16.05.2025 | 2,66 | 3,00 | 2,66 | 2,78 | 6,11% | 107.377,00 |
| 15.05.2025 | 2,72 | 2,77 | 2,56 | 2,62 | -4,73% | 36.223,00 |
| 14.05.2025 | 2,99 | 2,99 | 2,65 | 2,75 | -2,83% | 17.272,00 |
| 13.05.2025 | 2,84 | 2,88 | 2,72 | 2,83 | -0,35% | 33.825,00 |
| 12.05.2025 | 2,60 | 3,20 | 2,53 | 2,84 | 12,25% | 112.598,00 |
| 09.05.2025 | 2,50 | 2,60 | 2,47 | 2,53 | -4,89% | 29.459,00 |
| 08.05.2025 | 2,50 | 2,67 | 2,50 | 2,66 | 5,14% | 12.097,00 |
| 07.05.2025 | 2,59 | 2,59 | 2,51 | 2,53 | -4,53% | 3.799,00 |
| 06.05.2025 | 2,60 | 2,66 | 2,51 | 2,65 | -0,38% | 16.660,00 |
| 05.05.2025 | 2,67 | 2,70 | 2,60 | 2,66 | 3,50% | 7.450,00 |
| 02.05.2025 | 2,75 | 2,75 | 2,57 | 2,57 | -4,81% | 5.846,00 |
| 01.05.2025 | 2,62 | 2,70 | 2,60 | 2,70 | 3,85% | 8.039,00 |
| 30.04.2025 | 2,59 | 2,80 | 2,52 | 2,60 | -2,62% | 29.681,00 |
| 29.04.2025 | 2,60 | 2,67 | 2,59 | 2,67 | 3,49% | 2.990,00 |
| 28.04.2025 | 2,64 | 2,84 | 2,58 | 2,58 | -4,80% | 7.363,00 |
| 25.04.2025 | 2,69 | 2,93 | 2,57 | 2,71 | -0,73% | 34.427,00 |
| 24.04.2025 | 2,67 | 2,81 | 2,59 | 2,73 | 1,49% | 13.885,00 |
| 23.04.2025 | 2,67 | 2,77 | 2,67 | 2,69 | 2,67% | 11.199,00 |
| 22.04.2025 | 2,55 | 2,63 | 2,51 | 2,62 | 2,75% | 1.869,00 |
| 21.04.2025 | 2,64 | 2,68 | 2,51 | 2,55 | -0,39% | 27.751,00 |
| 17.04.2025 | 2,62 | 2,62 | 2,50 | 2,56 | 0,00% | 16.461,00 |
| 16.04.2025 | 2,51 | 2,59 | 2,50 | 2,56 | 0,39% | 15.549,00 |
| 15.04.2025 | 2,53 | 2,66 | 2,47 | 2,55 | 1,19% | 11.476,00 |
| 14.04.2025 | 2,35 | 2,66 | 2,35 | 2,52 | 8,62% | 22.563,00 |
| 11.04.2025 | 2,50 | 2,50 | 2,20 | 2,32 | -5,69% | 24.068,00 |
| 10.04.2025 | 2,54 | 2,54 | 2,30 | 2,46 | -0,81% | 23.512,00 |