0,846$
0,42%
Echtzeit-Aktienkurs Zepp Health Corp
Bid:
Ask:
Aktienkurse zur Zepp Health Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 8,74 | 9,17 | 8,57 | 9,00 | 2,16% | 73.454,00 |
| 20.05.2026 | 9,01 | 9,22 | 8,57 | 8,81 | -4,45% | 102.782,00 |
| 19.05.2026 | 10,31 | 10,31 | 9,03 | 9,22 | -13,59% | 155.378,00 |
| 18.05.2026 | 10,21 | 10,80 | 10,00 | 10,67 | 4,10% | 54.015,00 |
| 15.05.2026 | 11,40 | 11,50 | 10,12 | 10,25 | -8,32% | 97.072,00 |
| 14.05.2026 | 10,36 | 11,19 | 10,10 | 11,18 | 8,23% | 54.456,00 |
| 13.05.2026 | 10,10 | 11,40 | 10,01 | 10,33 | 8,17% | 244.941,00 |
| 12.05.2026 | 11,00 | 11,29 | 9,55 | 9,55 | -15,41% | 268.771,00 |
| 11.05.2026 | 12,50 | 13,82 | 11,29 | 11,29 | -8,73% | 195.059,00 |
| 08.05.2026 | 14,90 | 14,90 | 11,45 | 12,37 | -17,26% | 260.534,00 |
| 07.05.2026 | 17,64 | 17,64 | 14,44 | 14,95 | -16,99% | 126.025,00 |
| 06.05.2026 | 18,00 | 18,45 | 17,48 | 18,01 | 2,56% | 26.357,00 |
| 05.05.2026 | 17,94 | 18,59 | 16,80 | 17,56 | -2,50% | 47.202,00 |
| 04.05.2026 | 18,23 | 19,38 | 17,75 | 18,01 | -2,28% | 45.819,00 |
| 01.05.2026 | 17,42 | 18,91 | 17,18 | 18,43 | 5,50% | 50.350,00 |
| 30.04.2026 | 17,06 | 17,64 | 15,78 | 17,47 | 4,55% | 46.900,00 |
| 29.04.2026 | 16,65 | 17,13 | 16,49 | 16,71 | -1,01% | 15.519,00 |
| 28.04.2026 | 15,83 | 17,05 | 15,54 | 16,88 | -0,06% | 24.107,00 |
| 27.04.2026 | 16,92 | 17,07 | 16,71 | 16,89 | 0,78% | 31.704,00 |
| 24.04.2026 | 16,63 | 16,81 | 15,87 | 16,76 | 1,45% | 43.662,00 |
| 23.04.2026 | 16,52 | 17,00 | 16,00 | 16,52 | 0,18% | 47.195,00 |
| 22.04.2026 | 15,47 | 16,75 | 15,29 | 16,49 | 10,08% | 47.877,00 |
| 21.04.2026 | 14,92 | 15,69 | 14,80 | 14,98 | -0,07% | 27.105,00 |
| 20.04.2026 | 15,53 | 15,86 | 14,70 | 14,99 | -8,21% | 65.117,00 |
| 17.04.2026 | 14,38 | 16,56 | 14,26 | 16,33 | 16,39% | 83.330,00 |
| 16.04.2026 | 14,23 | 14,26 | 13,59 | 14,03 | 0,14% | 153.053,00 |
| 15.04.2026 | 13,99 | 14,20 | 13,70 | 14,01 | -0,78% | 31.806,00 |
| 14.04.2026 | 13,53 | 14,23 | 13,42 | 14,12 | 4,98% | 58.453,00 |
| 13.04.2026 | 12,72 | 13,70 | 12,72 | 13,45 | 2,99% | 44.488,00 |
| 10.04.2026 | 12,20 | 13,38 | 11,90 | 13,06 | 7,05% | 82.492,00 |
| 09.04.2026 | 11,50 | 12,69 | 11,39 | 12,20 | 5,90% | 91.996,00 |
| 08.04.2026 | 13,10 | 13,10 | 11,50 | 11,52 | -4,79% | 265.507,00 |
| 07.04.2026 | 12,49 | 12,50 | 11,22 | 12,10 | -4,87% | 99.360,00 |
| 06.04.2026 | 12,19 | 12,72 | 12,01 | 12,72 | 6,98% | 62.431,00 |
| 02.04.2026 | 11,20 | 11,90 | 10,84 | 11,89 | 1,54% | 56.371,00 |
| 01.04.2026 | 12,16 | 12,45 | 11,65 | 11,71 | -2,01% | 57.521,00 |
| 31.03.2026 | 10,98 | 12,33 | 10,79 | 11,95 | 8,74% | 75.113,00 |
| 30.03.2026 | 10,90 | 11,36 | 10,51 | 10,99 | 0,83% | 44.041,00 |
| 27.03.2026 | 11,31 | 12,11 | 10,90 | 10,90 | -6,44% | 94.556,00 |
| 26.03.2026 | 13,31 | 13,31 | 11,27 | 11,65 | -12,14% | 163.349,00 |
| 25.03.2026 | 14,86 | 15,21 | 13,11 | 13,26 | -10,34% | 86.190,00 |
| 24.03.2026 | 13,53 | 15,18 | 13,53 | 14,79 | 6,02% | 139.304,00 |
| 23.03.2026 | 13,61 | 14,58 | 13,30 | 13,95 | 4,03% | 81.459,00 |
| 20.03.2026 | 14,00 | 14,13 | 13,20 | 13,41 | -4,28% | 109.233,00 |
| 19.03.2026 | 14,27 | 14,51 | 13,17 | 14,01 | -5,47% | 149.925,00 |
| 18.03.2026 | 15,28 | 15,98 | 14,50 | 14,82 | -2,31% | 132.229,00 |
| 17.03.2026 | 16,23 | 16,49 | 14,01 | 15,17 | -6,47% | 342.731,00 |
| 16.03.2026 | 18,79 | 18,80 | 15,85 | 16,22 | -22,13% | 395.267,00 |
| 13.03.2026 | 21,13 | 22,05 | 20,55 | 20,83 | 1,17% | 152.955,00 |
| 12.03.2026 | 21,09 | 22,21 | 20,24 | 20,59 | -0,87% | 59.837,00 |
| 11.03.2026 | 20,67 | 21,07 | 19,60 | 20,77 | 3,33% | 43.003,00 |
| 10.03.2026 | 18,85 | 20,11 | 18,85 | 20,10 | 7,26% | 68.570,00 |
| 09.03.2026 | 18,00 | 19,02 | 17,65 | 18,74 | 3,65% | 54.641,00 |
| 06.03.2026 | 18,40 | 19,06 | 18,08 | 18,08 | -3,68% | 459,00 |
| 05.03.2026 | 19,62 | 19,62 | 17,88 | 18,77 | -4,38% | 65.611,00 |
| 04.03.2026 | 18,91 | 19,96 | 18,60 | 19,63 | 5,42% | 47.763,00 |
| 03.03.2026 | 19,00 | 19,06 | 18,00 | 18,62 | -4,61% | 37.638,00 |
| 02.03.2026 | 19,00 | 20,39 | 18,26 | 19,52 | 1,24% | 74.825,00 |
| 27.02.2026 | 21,45 | 21,50 | 19,05 | 19,28 | -12,76% | 459,00 |
| 26.02.2026 | 22,90 | 23,57 | 21,84 | 22,10 | -5,76% | 40.645,00 |
| 25.02.2026 | 24,39 | 25,01 | 23,25 | 23,45 | -3,02% | 82.547,00 |
| 24.02.2026 | 22,64 | 24,71 | 22,43 | 24,18 | 6,05% | 34.753,00 |
| 23.02.2026 | 21,50 | 23,28 | 21,27 | 22,80 | 6,15% | 54.024,00 |
| 20.02.2026 | 22,71 | 22,71 | 21,18 | 21,48 | -4,36% | 45.243,00 |
| 19.02.2026 | 22,23 | 22,64 | 21,65 | 22,46 | 0,63% | 55.952,00 |
| 18.02.2026 | 24,61 | 26,12 | 22,12 | 22,32 | -5,46% | 96.529,00 |
| 17.02.2026 | 22,36 | 24,12 | 22,01 | 23,61 | 1,29% | 42.516,00 |
| 13.02.2026 | 23,99 | 24,68 | 22,40 | 23,31 | -4,19% | 172.367,00 |
| 12.02.2026 | 24,35 | 26,83 | 24,03 | 24,33 | 1,42% | 213.977,00 |
| 11.02.2026 | 22,27 | 24,18 | 20,88 | 23,99 | 4,12% | 232.887,00 |
| 10.02.2026 | 22,80 | 23,79 | 21,84 | 23,04 | 2,72% | 178.104,00 |
| 09.02.2026 | 18,49 | 22,66 | 18,13 | 22,43 | 26,79% | 356.548,00 |
| 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 |