0,846$
0,42%
Echtzeit-Aktienkurs Zepp Health Corp
Bid:
Ask:
Aktienkurse zur Zepp Health Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 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 |
| 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 |