0,846$
0,42%
Echtzeit-Aktienkurs Zepp Health Corp
Bid:
Ask:
Aktienkurse zur Zepp Health Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2025 | 2,14 | 2,49 | 2,13 | 2,48 | 14,02% | 26.685,00 |
| 08.04.2025 | 2,30 | 2,51 | 2,14 | 2,18 | -5,02% | 52.901,00 |
| 07.04.2025 | 2,18 | 2,49 | 2,13 | 2,29 | -12,26% | 44.880,00 |
| 04.04.2025 | 2,68 | 2,77 | 2,53 | 2,61 | -6,79% | 43.810,00 |
| 03.04.2025 | 2,98 | 3,07 | 2,80 | 2,80 | -9,09% | 26.982,00 |
| 02.04.2025 | 3,12 | 3,15 | 3,00 | 3,08 | 0,00% | 7.232,00 |
| 01.04.2025 | 2,96 | 3,12 | 2,86 | 3,08 | 4,05% | 8.560,00 |
| 31.03.2025 | 2,99 | 3,08 | 2,95 | 2,96 | -1,33% | 25.843,00 |
| 28.03.2025 | 3,38 | 3,51 | 2,95 | 3,00 | -13,29% | 13.597,00 |
| 27.03.2025 | 2,92 | 3,47 | 2,92 | 3,46 | 15,33% | 37.244,00 |
| 26.03.2025 | 3,13 | 3,17 | 2,92 | 3,00 | -6,83% | 59.286,00 |
| 25.03.2025 | 3,44 | 3,46 | 3,21 | 3,22 | -8,52% | 18.228,00 |
| 24.03.2025 | 3,60 | 3,69 | 3,41 | 3,52 | 0,28% | 13.824,00 |
| 21.03.2025 | 3,54 | 3,61 | 3,30 | 3,51 | -3,31% | 23.369,00 |
| 20.03.2025 | 3,64 | 3,75 | 3,55 | 3,63 | 2,25% | 24.834,00 |
| 19.03.2025 | 3,71 | 3,71 | 3,48 | 3,55 | -2,20% | 23.856,00 |
| 18.03.2025 | 3,41 | 3,75 | 3,31 | 3,63 | 13,79% | 94.115,00 |
| 17.03.2025 | 3,10 | 3,30 | 3,06 | 3,19 | 4,25% | 35.070,00 |
| 14.03.2025 | 3,10 | 3,10 | 2,95 | 3,06 | 2,34% | 30.485,00 |
| 13.03.2025 | 2,97 | 3,10 | 2,92 | 2,99 | 2,05% | 30.169,00 |
| 12.03.2025 | 2,80 | 2,93 | 2,79 | 2,93 | 3,17% | 11.273,00 |
| 11.03.2025 | 2,82 | 2,94 | 2,80 | 2,84 | -0,70% | 16.615,00 |
| 10.03.2025 | 2,81 | 2,94 | 2,80 | 2,86 | 0,70% | 19.419,00 |
| 07.03.2025 | 2,76 | 2,84 | 2,76 | 2,84 | 1,43% | 21.128,00 |
| 06.03.2025 | 2,77 | 2,87 | 2,64 | 2,80 | -0,71% | 16.207,00 |
| 05.03.2025 | 2,75 | 2,86 | 2,74 | 2,82 | 1,81% | 26.223,00 |
| 04.03.2025 | 2,71 | 2,89 | 2,65 | 2,77 | 3,36% | 44.029,00 |
| 03.03.2025 | 2,64 | 2,75 | 2,63 | 2,68 | 0,37% | 12.598,00 |
| 28.02.2025 | 2,55 | 2,75 | 2,55 | 2,67 | -2,20% | 23.653,00 |
| 27.02.2025 | 2,81 | 2,89 | 2,62 | 2,73 | -0,73% | 28.710,00 |
| 26.02.2025 | 2,75 | 2,88 | 2,74 | 2,75 | 0,00% | 15.940,00 |
| 25.02.2025 | 2,72 | 2,80 | 2,56 | 2,75 | -0,72% | 23.880,00 |
| 24.02.2025 | 2,93 | 2,97 | 2,74 | 2,77 | -6,73% | 22.303,00 |
| 21.02.2025 | 2,97 | 3,00 | 2,80 | 2,97 | -0,67% | 14.160,00 |
| 20.02.2025 | 3,00 | 3,00 | 2,94 | 2,99 | -0,33% | 9.970,00 |
| 19.02.2025 | 2,94 | 3,00 | 2,80 | 3,00 | -0,33% | 13.479,00 |
| 18.02.2025 | 3,12 | 3,13 | 3,00 | 3,01 | -0,66% | 28.937,00 |
| 14.02.2025 | 2,89 | 3,04 | 2,89 | 3,03 | 4,12% | 13.301,00 |
| 13.02.2025 | 2,95 | 2,98 | 2,81 | 2,91 | -3,32% | 13.600,00 |
| 12.02.2025 | 2,75 | 3,01 | 2,75 | 3,01 | 3,79% | 23.282,00 |
| 11.02.2025 | 2,77 | 2,90 | 2,77 | 2,90 | 1,75% | 9.175,00 |
| 10.02.2025 | 2,90 | 2,92 | 2,73 | 2,85 | -1,38% | 29.610,00 |
| 07.02.2025 | 2,94 | 2,96 | 2,85 | 2,89 | -3,02% | 11.099,00 |
| 06.02.2025 | 2,88 | 2,98 | 2,82 | 2,98 | 1,71% | 19.607,00 |
| 05.02.2025 | 2,89 | 2,97 | 2,85 | 2,93 | -0,68% | 6.353,00 |
| 04.02.2025 | 2,72 | 2,95 | 2,72 | 2,95 | 3,87% | 18.539,00 |
| 03.02.2025 | 2,72 | 2,84 | 2,72 | 2,84 | 1,43% | 10.866,00 |
| 31.01.2025 | 2,73 | 2,84 | 2,68 | 2,80 | 0,00% | 16.950,00 |
| 30.01.2025 | 2,73 | 2,82 | 2,61 | 2,80 | 0,54% | 26.831,00 |
| 29.01.2025 | 2,72 | 2,84 | 2,69 | 2,79 | 3,15% | 6.312,00 |
| 28.01.2025 | 2,75 | 2,80 | 2,61 | 2,70 | -4,59% | 15.376,00 |
| 27.01.2025 | 3,00 | 3,00 | 2,71 | 2,83 | -4,87% | 30.441,00 |
| 24.01.2025 | 2,96 | 3,01 | 2,92 | 2,98 | -0,83% | 9.320,00 |
| 23.01.2025 | 2,93 | 3,01 | 2,92 | 3,00 | -0,33% | 10.290,00 |
| 22.01.2025 | 3,05 | 3,13 | 3,00 | 3,01 | -3,83% | 45.919,00 |
| 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 |