0,846$
0,42%
Echtzeit-Aktienkurs Zepp Health Corp
Bid:
Ask:
Aktienkurse zur Zepp Health Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 3,00 | 3,13 | 2,92 | 3,13 | 3,64% | 5.692,00 |
| 17.01.2025 | 2,93 | 3,12 | 2,90 | 3,02 | 2,03% | 6.189,00 |
| 16.01.2025 | 2,94 | 3,08 | 2,86 | 2,96 | 0,34% | 6.293,00 |
| 15.01.2025 | 2,86 | 3,01 | 2,81 | 2,95 | 2,08% | 8.359,00 |
| 14.01.2025 | 2,97 | 3,04 | 2,82 | 2,89 | -5,25% | 12.733,00 |
| 13.01.2025 | 3,08 | 3,13 | 2,88 | 3,05 | -4,39% | 24.743,00 |
| 10.01.2025 | 3,01 | 3,30 | 2,89 | 3,19 | 5,98% | 20.004,00 |
| 08.01.2025 | 2,72 | 3,02 | 2,72 | 3,01 | 3,79% | 11.247,00 |
| 07.01.2025 | 2,92 | 3,38 | 2,90 | 2,90 | -0,34% | 54.279,00 |
| 06.01.2025 | 2,97 | 3,05 | 2,85 | 2,91 | 0,17% | 12.439,00 |
| 03.01.2025 | 2,89 | 3,03 | 2,86 | 2,91 | 1,22% | 5.295,00 |
| 02.01.2025 | 2,65 | 2,94 | 2,60 | 2,87 | 10,38% | 7.454,00 |
| 31.12.2024 | 2,73 | 2,89 | 2,53 | 2,60 | -3,70% | 15.631,00 |
| 30.12.2024 | 2,73 | 3,10 | 2,56 | 2,70 | -2,70% | 80.488,00 |
| 27.12.2024 | 2,79 | 2,87 | 2,75 | 2,78 | -3,65% | 10.303,00 |
| 26.12.2024 | 2,96 | 2,98 | 2,81 | 2,88 | -3,36% | 11.973,00 |
| 24.12.2024 | 2,76 | 2,99 | 2,76 | 2,98 | 3,83% | 8.196,00 |
| 23.12.2024 | 2,74 | 2,87 | 2,74 | 2,87 | 2,68% | 5.054,00 |
| 20.12.2024 | 2,74 | 2,82 | 2,73 | 2,80 | 0,18% | 5.326,00 |
| 19.12.2024 | 2,76 | 2,94 | 2,73 | 2,79 | -1,06% | 5.382,00 |
| 18.12.2024 | 2,88 | 2,89 | 2,80 | 2,82 | -2,42% | 11.594,00 |
| 17.12.2024 | 2,98 | 3,00 | 2,80 | 2,89 | -5,25% | 9.017,00 |
| 16.12.2024 | 2,83 | 3,05 | 2,79 | 3,05 | 5,17% | 10.250,00 |
| 13.12.2024 | 2,78 | 2,92 | 2,78 | 2,90 | 4,17% | 4.046,00 |
| 12.12.2024 | 2,84 | 2,95 | 2,78 | 2,78 | -6,26% | 3.346,00 |
| 11.12.2024 | 3,10 | 3,10 | 2,91 | 2,97 | -3,57% | 7.718,00 |
| 10.12.2024 | 3,01 | 3,10 | 3,00 | 3,08 | -0,32% | 10.939,00 |
| 09.12.2024 | 2,73 | 3,10 | 2,73 | 3,09 | 13,19% | 16.449,00 |
| 06.12.2024 | 2,87 | 2,87 | 2,73 | 2,73 | -1,09% | 4.406,00 |
| 05.12.2024 | 2,93 | 2,94 | 2,76 | 2,76 | -4,50% | 8.012,00 |
| 04.12.2024 | 2,88 | 3,09 | 2,87 | 2,89 | -2,69% | 12.389,00 |
| 03.12.2024 | 2,95 | 3,08 | 2,87 | 2,97 | 0,34% | 5.907,00 |
| 02.12.2024 | 3,09 | 3,33 | 2,95 | 2,96 | -5,73% | 30.055,00 |
| 29.11.2024 | 2,73 | 3,20 | 2,73 | 3,14 | 14,18% | 6.653,00 |
| 27.11.2024 | 2,85 | 2,90 | 2,71 | 2,75 | -7,09% | 8.272,00 |
| 26.11.2024 | 2,86 | 3,00 | 2,85 | 2,96 | 4,23% | 6.093,00 |
| 25.11.2024 | 2,50 | 2,97 | 2,49 | 2,84 | 14,52% | 29.865,00 |
| 22.11.2024 | 2,50 | 2,55 | 2,35 | 2,48 | -0,80% | 30.785,00 |
| 21.11.2024 | 2,68 | 2,68 | 2,50 | 2,50 | -4,94% | 11.344,00 |
| 20.11.2024 | 2,67 | 2,79 | 2,62 | 2,63 | 0,00% | 6.125,00 |
| 19.11.2024 | 2,82 | 2,95 | 2,56 | 2,63 | -15,97% | 58.627,00 |
| 18.11.2024 | 3,08 | 3,27 | 3,08 | 3,13 | 1,29% | 23.153,00 |
| 15.11.2024 | 3,32 | 3,38 | 2,95 | 3,09 | -8,85% | 23.015,00 |
| 14.11.2024 | 3,10 | 3,40 | 3,09 | 3,39 | 9,00% | 32.503,00 |
| 13.11.2024 | 3,20 | 3,39 | 3,10 | 3,11 | -4,60% | 7.728,00 |
| 12.11.2024 | 3,21 | 3,26 | 3,15 | 3,26 | -1,21% | 4.732,00 |
| 11.11.2024 | 3,28 | 3,35 | 3,20 | 3,30 | 0,92% | 10.641,00 |
| 08.11.2024 | 3,23 | 3,39 | 3,23 | 3,27 | 1,87% | 14.755,00 |
| 07.11.2024 | 3,08 | 3,43 | 3,08 | 3,21 | 2,56% | 10.075,00 |
| 06.11.2024 | 3,11 | 3,33 | 3,08 | 3,13 | -2,49% | 11.441,00 |
| 05.11.2024 | 3,07 | 3,29 | 3,07 | 3,21 | 4,22% | 5.881,00 |
| 04.11.2024 | 3,08 | 3,15 | 3,00 | 3,08 | -0,96% | 13.205,00 |
| 01.11.2024 | 3,30 | 3,34 | 3,11 | 3,11 | -3,12% | 10.435,00 |
| 31.10.2024 | 3,35 | 3,40 | 3,20 | 3,21 | -5,59% | 10.780,00 |
| 30.10.2024 | 3,35 | 3,44 | 3,35 | 3,40 | -0,29% | 6.006,00 |
| 29.10.2024 | 3,38 | 3,46 | 3,36 | 3,41 | -1,45% | 9.481,00 |
| 28.10.2024 | 3,32 | 3,46 | 3,25 | 3,46 | 2,67% | 26.216,00 |
| 25.10.2024 | 3,32 | 3,47 | 3,30 | 3,37 | -0,88% | 10.455,00 |
| 24.10.2024 | 3,48 | 3,48 | 3,29 | 3,40 | -2,58% | 10.134,00 |
| 23.10.2024 | 3,57 | 3,58 | 3,29 | 3,49 | -2,51% | 9.897,00 |
| 22.10.2024 | 3,64 | 3,64 | 3,40 | 3,58 | -1,38% | 6.749,00 |
| 21.10.2024 | 3,62 | 3,64 | 3,40 | 3,63 | 0,28% | 5.753,00 |
| 18.10.2024 | 3,66 | 3,66 | 3,42 | 3,62 | -1,36% | 10.487,00 |
| 17.10.2024 | 3,60 | 3,74 | 3,58 | 3,67 | 2,23% | 5.209,00 |
| 16.10.2024 | 3,30 | 3,59 | 3,30 | 3,59 | 5,59% | 16.000,00 |
| 15.10.2024 | 3,43 | 3,50 | 3,32 | 3,40 | -2,72% | 21.001,00 |
| 14.10.2024 | 3,33 | 3,60 | 3,30 | 3,50 | 1,60% | 13.113,00 |
| 11.10.2024 | 3,21 | 3,45 | 3,20 | 3,44 | 3,61% | 8.604,00 |
| 10.10.2024 | 3,20 | 3,35 | 3,18 | 3,32 | 1,84% | 5.979,00 |
| 09.10.2024 | 3,40 | 3,45 | 3,10 | 3,26 | -6,59% | 32.169,00 |
| 08.10.2024 | 3,80 | 3,80 | 3,49 | 3,49 | -9,35% | 19.912,00 |
| 07.10.2024 | 3,83 | 3,97 | 3,70 | 3,85 | -1,03% | 31.376,00 |
| 04.10.2024 | 3,88 | 3,97 | 3,66 | 3,89 | 1,30% | 35.035,00 |
| 03.10.2024 | 3,92 | 3,94 | 3,74 | 3,84 | -1,79% | 8.891,00 |
| 02.10.2024 | 3,91 | 3,97 | 3,80 | 3,91 | 0,51% | 23.619,00 |
| 01.10.2024 | 4,26 | 4,26 | 3,75 | 3,89 | -10,57% | 80.281,00 |
| 30.09.2024 | 4,18 | 4,38 | 4,10 | 4,35 | 8,75% | 107.287,00 |
| 27.09.2024 | 3,47 | 4,00 | 3,46 | 4,00 | 14,61% | 176.138,00 |
| 26.09.2024 | 3,37 | 3,50 | 3,34 | 3,49 | 5,44% | 19.673,00 |
| 25.09.2024 | 3,19 | 3,38 | 3,19 | 3,31 | 1,22% | 16.607,00 |
| 24.09.2024 | 3,19 | 3,33 | 3,08 | 3,27 | 3,81% | 20.368,00 |
| 23.09.2024 | 3,24 | 3,35 | 3,02 | 3,15 | -4,55% | 13.268,00 |
| 20.09.2024 | 3,19 | 3,39 | 3,16 | 3,30 | 1,23% | 11.201,00 |
| 19.09.2024 | 3,30 | 3,36 | 3,15 | 3,26 | -0,31% | 13.208,00 |
| 18.09.2024 | 3,28 | 3,34 | 3,20 | 3,27 | -1,21% | 14.633,00 |
| 17.09.2024 | 3,40 | 3,40 | 3,16 | 3,31 | -2,93% | 24.894,00 |
| 16.09.2024 | 3,31 | 3,52 | 3,24 | 3,41 | 308,38% | 24.238,00 |
| 13.09.2024 | 0,81 | 0,85 | 0,80 | 0,84 | -0,83% | 47.949,00 |
| 12.09.2024 | 0,82 | 0,85 | 0,79 | 0,84 | -0,36% | 56.547,00 |
| 11.09.2024 | 0,79 | 0,85 | 0,79 | 0,85 | 6,66% | 61.328,00 |
| 10.09.2024 | 0,84 | 0,84 | 0,78 | 0,79 | -5,69% | 102.387,00 |
| 09.09.2024 | 0,81 | 0,84 | 0,78 | 0,84 | 2,94% | 53.942,00 |
| 06.09.2024 | 0,75 | 0,82 | 0,72 | 0,82 | -3,89% | 129.226,00 |
| 05.09.2024 | 0,85 | 0,85 | 0,78 | 0,85 | 2,29% | 54.124,00 |
| 04.09.2024 | 0,79 | 0,85 | 0,76 | 0,83 | 5,73% | 60.315,00 |
| 03.09.2024 | 0,75 | 0,79 | 0,74 | 0,79 | 4,67% | 60.270,00 |
| 30.08.2024 | 0,72 | 0,75 | 0,71 | 0,75 | 1,35% | 24.305,00 |
| 29.08.2024 | 0,68 | 0,74 | 0,68 | 0,74 | 4,23% | 29.712,00 |
| 28.08.2024 | 0,71 | 0,75 | 0,71 | 0,71 | -2,07% | 79.622,00 |
| 27.08.2024 | 0,68 | 0,75 | 0,65 | 0,73 | 1,68% | 70.692,00 |