0,846$
0,42%
Echtzeit-Aktienkurs Zepp Health Corp
Bid:
Ask:
Aktienkurse zur Zepp Health Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 17,63 | 17,84 | 16,66 | 17,69 | 8,73% | 123.817,00 |
| 05.02.2026 | 16,67 | 18,03 | 16,01 | 16,27 | -2,92% | 187.204,00 |
| 04.02.2026 | 17,87 | 17,87 | 16,30 | 16,76 | -4,23% | 85.801,00 |
| 03.02.2026 | 17,87 | 18,11 | 15,37 | 17,50 | -2,83% | 279.694,00 |
| 02.02.2026 | 18,02 | 18,70 | 17,23 | 18,01 | -0,06% | 103.011,00 |
| 30.01.2026 | 20,23 | 20,58 | 17,61 | 18,02 | -14,23% | 177.342,00 |
| 29.01.2026 | 22,50 | 22,50 | 20,68 | 21,01 | -5,45% | 107.250,00 |
| 28.01.2026 | 23,15 | 23,15 | 21,39 | 22,22 | -3,14% | 160.514,00 |
| 27.01.2026 | 22,81 | 23,29 | 22,61 | 22,94 | -0,09% | 87.388,00 |
| 26.01.2026 | 21,63 | 24,80 | 21,63 | 22,96 | 4,74% | 151.459,00 |
| 23.01.2026 | 22,59 | 22,60 | 21,22 | 21,92 | -2,53% | 59.573,00 |
| 22.01.2026 | 22,95 | 23,80 | 22,36 | 22,49 | -1,53% | 77.324,00 |
| 21.01.2026 | 22,76 | 23,50 | 22,56 | 22,84 | -1,08% | 159.600,00 |
| 20.01.2026 | 22,70 | 23,29 | 22,12 | 23,09 | 0,30% | 93.591,00 |
| 16.01.2026 | 22,34 | 24,02 | 21,60 | 23,02 | 2,31% | 105.603,00 |
| 15.01.2026 | 21,08 | 23,30 | 21,08 | 22,50 | 8,96% | 167.927,00 |
| 14.01.2026 | 23,20 | 23,20 | 20,01 | 20,65 | -9,47% | 98.494,00 |
| 13.01.2026 | 26,64 | 26,64 | 22,53 | 22,81 | -14,51% | 152.443,00 |
| 12.01.2026 | 26,41 | 27,34 | 26,00 | 26,68 | 0,83% | 126.631,00 |
| 09.01.2026 | 28,18 | 28,18 | 26,41 | 26,46 | -5,77% | 100.136,00 |
| 08.01.2026 | 31,73 | 32,85 | 27,81 | 28,08 | -13,63% | 135.583,00 |
| 07.01.2026 | 28,76 | 32,52 | 27,56 | 32,51 | 11,22% | 201.442,00 |
| 06.01.2026 | 29,21 | 30,26 | 28,87 | 29,23 | -1,25% | 94.428,00 |
| 05.01.2026 | 28,01 | 29,99 | 27,40 | 29,60 | 5,60% | 87.502,00 |
| 02.01.2026 | 27,21 | 28,59 | 26,55 | 28,03 | 4,05% | 177.132,00 |
| 31.12.2025 | 27,01 | 27,40 | 26,42 | 26,94 | -0,88% | 77.944,00 |
| 30.12.2025 | 27,57 | 28,49 | 26,65 | 27,18 | -2,12% | 114.507,00 |
| 29.12.2025 | 28,28 | 28,95 | 27,57 | 27,77 | -1,77% | 171.898,00 |
| 26.12.2025 | 28,00 | 28,71 | 27,45 | 28,27 | 0,04% | 68.716,00 |
| 24.12.2025 | 28,14 | 28,50 | 27,70 | 28,26 | -0,98% | 56.133,00 |
| 23.12.2025 | 28,06 | 30,39 | 28,06 | 28,54 | -1,59% | 166.181,00 |
| 22.12.2025 | 28,08 | 29,64 | 27,24 | 29,00 | 4,47% | 213.692,00 |
| 19.12.2025 | 28,99 | 29,37 | 27,68 | 27,76 | -1,91% | 338.591,00 |
| 18.12.2025 | 27,29 | 29,08 | 26,61 | 28,30 | 6,15% | 225.059,00 |
| 17.12.2025 | 28,85 | 29,02 | 26,46 | 26,66 | -7,49% | 145.245,00 |
| 16.12.2025 | 27,85 | 29,65 | 27,81 | 28,82 | 1,80% | 435.976,00 |
| 15.12.2025 | 28,31 | 28,90 | 27,35 | 28,31 | -0,53% | 86.287,00 |
| 12.12.2025 | 28,35 | 30,39 | 27,65 | 28,46 | 0,39% | 140.395,00 |
| 11.12.2025 | 29,30 | 29,32 | 27,50 | 28,35 | -5,72% | 184.104,00 |
| 10.12.2025 | 28,64 | 30,40 | 27,94 | 30,07 | 3,65% | 233.106,00 |
| 09.12.2025 | 26,99 | 29,60 | 26,48 | 29,01 | 5,22% | 187.011,00 |
| 08.12.2025 | 29,00 | 29,00 | 27,35 | 27,57 | -3,53% | 121.881,00 |
| 05.12.2025 | 29,36 | 29,63 | 27,42 | 28,58 | -3,05% | 121.547,00 |
| 04.12.2025 | 28,30 | 29,79 | 28,30 | 29,48 | 4,54% | 87.121,00 |
| 03.12.2025 | 27,93 | 28,72 | 26,32 | 28,20 | -2,89% | 126.597,00 |
| 02.12.2025 | 26,80 | 30,00 | 26,80 | 29,04 | 8,72% | 161.377,00 |
| 01.12.2025 | 27,01 | 27,23 | 25,68 | 26,71 | -0,89% | 81.233,00 |
| 28.11.2025 | 27,54 | 28,62 | 25,93 | 26,95 | -8,02% | 181.726,00 |
| 26.11.2025 | 28,98 | 29,77 | 28,53 | 29,30 | 0,07% | 65.775,00 |
| 25.11.2025 | 28,76 | 29,60 | 27,74 | 29,28 | 1,00% | 155.144,00 |
| 24.11.2025 | 26,51 | 29,60 | 26,41 | 28,99 | 8,58% | 284.190,00 |
| 21.11.2025 | 23,62 | 27,10 | 23,39 | 26,70 | 10,70% | 438.149,00 |
| 20.11.2025 | 24,18 | 26,49 | 24,12 | 24,12 | 0,33% | 309.890,00 |
| 19.11.2025 | 24,30 | 24,89 | 23,06 | 24,04 | -0,87% | 142.325,00 |
| 18.11.2025 | 23,98 | 24,84 | 22,80 | 24,25 | 1,04% | 150.508,00 |
| 17.11.2025 | 24,81 | 25,07 | 23,82 | 24,00 | 0,04% | 159.091,00 |
| 14.11.2025 | 23,92 | 26,15 | 23,80 | 23,99 | -4,80% | 324.914,00 |
| 13.11.2025 | 25,35 | 25,44 | 24,21 | 25,20 | -0,94% | 253.979,00 |
| 12.11.2025 | 27,50 | 29,00 | 25,25 | 25,44 | -3,09% | 414.678,00 |
| 11.11.2025 | 22,84 | 26,72 | 22,61 | 26,25 | 17,19% | 374.824,00 |
| 10.11.2025 | 28,10 | 28,26 | 21,98 | 22,40 | -17,92% | 729.274,00 |
| 07.11.2025 | 28,41 | 28,55 | 25,50 | 27,29 | -1,59% | 331.605,00 |
| 06.11.2025 | 32,65 | 33,00 | 27,09 | 27,73 | -20,41% | 745.811,00 |
| 05.11.2025 | 32,70 | 35,48 | 23,04 | 34,84 | -6,02% | 1.454.324,00 |
| 04.11.2025 | 37,50 | 38,74 | 35,06 | 37,07 | -4,70% | 307.095,00 |
| 03.11.2025 | 40,70 | 42,35 | 37,50 | 38,90 | -3,67% | 162.871,00 |
| 31.10.2025 | 39,27 | 41,90 | 38,63 | 40,38 | 2,49% | 146.806,00 |
| 30.10.2025 | 40,11 | 40,26 | 37,37 | 39,40 | -1,75% | 200.159,00 |
| 29.10.2025 | 43,30 | 43,43 | 39,00 | 40,10 | -4,52% | 207.296,00 |
| 28.10.2025 | 45,68 | 46,19 | 42,00 | 42,00 | -8,70% | 148.097,00 |
| 27.10.2025 | 42,60 | 47,27 | 41,20 | 46,00 | 11,76% | 254.812,00 |
| 24.10.2025 | 46,15 | 47,12 | 40,88 | 41,16 | -7,55% | 588.653,00 |
| 23.10.2025 | 47,49 | 49,00 | 43,80 | 44,52 | -8,92% | 312.042,00 |
| 22.10.2025 | 50,21 | 50,21 | 44,62 | 48,88 | -1,19% | 226.840,00 |
| 21.10.2025 | 50,08 | 51,00 | 49,21 | 49,47 | -0,72% | 83.511,00 |
| 20.10.2025 | 52,51 | 52,51 | 49,10 | 49,83 | -3,13% | 192.389,00 |
| 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 |