0,846$
0,42%
Echtzeit-Aktienkurs Zepp Health Corp
Bid:
Ask:
Aktienkurse zur Zepp Health Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 4,70 | 4,89 | 4,61 | 4,80 | 6,43% | 31.438,00 |
| 03.09.2026 | 4,80 | 5,00 | 4,50 | 4,51 | -7,20% | 78.479,00 |
| 02.09.2026 | 4,36 | 4,97 | 4,17 | 4,86 | 8,00% | 74.454,00 |
| 01.09.2026 | 5,00 | 5,13 | 4,42 | 4,50 | -6,64% | 62.804,00 |
| 31.08.2026 | 5,14 | 5,28 | 4,82 | 4,82 | -4,37% | 54.149,00 |
| 28.08.2026 | 5,24 | 5,39 | 5,00 | 5,04 | -3,26% | 27.049,00 |
| 27.08.2026 | 5,30 | 5,35 | 5,11 | 5,21 | -1,70% | 20.497,00 |
| 26.08.2026 | 5,07 | 5,36 | 5,05 | 5,30 | 4,13% | 36.282,00 |
| 25.08.2026 | 5,12 | 5,26 | 5,01 | 5,09 | 2,00% | 32.951,00 |
| 24.08.2026 | 5,15 | 5,22 | 4,90 | 4,99 | -3,11% | 45.688,00 |
| 21.08.2026 | 5,38 | 5,38 | 5,14 | 5,15 | -3,92% | 69.559,00 |
| 20.08.2026 | 5,37 | 5,62 | 5,13 | 5,36 | -0,19% | 55.806,00 |
| 19.08.2026 | 5,52 | 5,71 | 5,37 | 5,37 | -2,72% | 27.297,00 |
| 18.08.2026 | 5,84 | 5,93 | 5,48 | 5,52 | -5,15% | 52.827,00 |
| 17.08.2026 | 5,60 | 5,95 | 5,40 | 5,82 | 7,38% | 97.307,00 |
| 14.08.2026 | 5,30 | 5,59 | 5,30 | 5,42 | 1,12% | 25.561,00 |
| 13.08.2026 | 5,40 | 5,49 | 5,30 | 5,36 | -1,65% | 10.881,00 |
| 12.08.2026 | 5,25 | 5,79 | 5,12 | 5,45 | 5,83% | 75.847,00 |
| 11.08.2026 | 5,20 | 5,20 | 5,01 | 5,15 | -0,77% | 17.809,00 |
| 10.08.2026 | 4,80 | 5,19 | 4,67 | 5,19 | 9,26% | 52.890,00 |
| 07.08.2026 | 4,70 | 4,77 | 4,58 | 4,75 | 2,15% | 21.251,00 |
| 06.08.2026 | 4,67 | 4,75 | 4,53 | 4,65 | 1,75% | 17.073,00 |
| 05.08.2026 | 4,64 | 4,75 | 4,52 | 4,57 | 1,11% | 27.647,00 |
| 04.08.2026 | 4,56 | 4,80 | 4,41 | 4,52 | 2,03% | 34.900,00 |
| 03.08.2026 | 4,42 | 4,59 | 4,30 | 4,43 | -2,21% | 69.966,00 |
| 31.07.2026 | 4,80 | 4,80 | 4,30 | 4,53 | 2,49% | 41.535,00 |
| 30.07.2026 | 4,40 | 4,60 | 4,28 | 4,42 | 1,61% | 36.716,00 |
| 29.07.2026 | 4,75 | 4,90 | 4,10 | 4,35 | -6,25% | 87.333,00 |
| 28.07.2026 | 4,79 | 4,95 | 4,62 | 4,64 | -4,72% | 39.219,00 |
| 27.07.2026 | 4,90 | 5,13 | 4,80 | 4,87 | -0,61% | 42.068,00 |
| 24.07.2026 | 5,01 | 5,25 | 4,86 | 4,90 | -2,20% | 37.863,00 |
| 23.07.2026 | 5,28 | 5,36 | 5,01 | 5,01 | -3,28% | 26.495,00 |
| 22.07.2026 | 5,48 | 5,59 | 5,15 | 5,18 | -4,78% | 14.915,00 |
| 21.07.2026 | 5,20 | 5,66 | 5,20 | 5,44 | 2,84% | 40.759,00 |
| 20.07.2026 | 5,36 | 5,36 | 5,06 | 5,29 | -2,04% | 56.408,00 |
| 17.07.2026 | 5,07 | 5,48 | 5,01 | 5,40 | 5,06% | 28.062,00 |
| 16.07.2026 | 5,30 | 5,59 | 5,04 | 5,14 | -4,28% | 34.100,00 |
| 15.07.2026 | 5,44 | 5,44 | 5,23 | 5,37 | -1,10% | 26.751,00 |
| 14.07.2026 | 5,49 | 5,53 | 5,09 | 5,43 | 0,56% | 30.866,00 |
| 13.07.2026 | 5,33 | 5,52 | 5,22 | 5,40 | 1,12% | 43.533,00 |
| 10.07.2026 | 5,44 | 5,50 | 5,14 | 5,34 | -0,74% | 38.960,00 |
| 09.07.2026 | 5,29 | 5,49 | 5,01 | 5,38 | 5,08% | 27.903,00 |
| 08.07.2026 | 4,98 | 5,19 | 4,98 | 5,12 | 3,23% | 13.862,00 |
| 07.07.2026 | 5,45 | 5,45 | 4,93 | 4,96 | -9,32% | 61.531,00 |
| 06.07.2026 | 5,27 | 5,56 | 5,13 | 5,47 | 7,47% | 34.035,00 |
| 02.07.2026 | 5,29 | 5,36 | 5,01 | 5,09 | -1,74% | 23.554,00 |
| 01.07.2026 | 5,19 | 5,33 | 4,85 | 5,18 | -0,58% | 42.154,00 |
| 30.06.2026 | 4,75 | 5,27 | 4,75 | 5,21 | 10,15% | 86.246,00 |
| 29.06.2026 | 4,35 | 4,85 | 4,30 | 4,73 | 5,35% | 51.656,00 |
| 26.06.2026 | 4,51 | 4,90 | 4,31 | 4,49 | -2,81% | 56.196,00 |
| 25.06.2026 | 4,45 | 4,77 | 4,18 | 4,62 | 3,82% | 121.574,00 |
| 24.06.2026 | 4,40 | 4,76 | 4,34 | 4,45 | 1,14% | 72.047,00 |
| 23.06.2026 | 4,60 | 4,78 | 4,33 | 4,40 | -9,09% | 89.834,00 |
| 22.06.2026 | 4,97 | 5,10 | 4,67 | 4,84 | 0,21% | 103.726,00 |
| 18.06.2026 | 5,50 | 5,67 | 4,63 | 4,83 | -7,12% | 488.927,00 |
| 17.06.2026 | 5,20 | 5,55 | 4,86 | 5,20 | 0,19% | 103.472,00 |
| 16.06.2026 | 5,09 | 5,30 | 5,01 | 5,19 | 2,98% | 75.647,00 |
| 15.06.2026 | 4,89 | 5,36 | 4,79 | 5,04 | 7,46% | 125.754,00 |
| 12.06.2026 | 4,71 | 5,06 | 4,40 | 4,69 | -3,30% | 149.740,00 |
| 11.06.2026 | 4,00 | 4,85 | 3,90 | 4,85 | 21,55% | 243.368,00 |
| 10.06.2026 | 4,40 | 4,42 | 3,85 | 3,99 | -9,52% | 582.869,00 |
| 09.06.2026 | 6,12 | 6,12 | 4,22 | 4,41 | -28,64% | 583.877,00 |
| 08.06.2026 | 6,32 | 6,56 | 6,07 | 6,18 | -0,16% | 270.515,00 |
| 05.06.2026 | 6,50 | 6,85 | 6,05 | 6,19 | -4,18% | 225.723,00 |
| 04.06.2026 | 6,73 | 7,23 | 6,38 | 6,46 | -5,00% | 221.135,00 |
| 03.06.2026 | 7,49 | 7,49 | 6,74 | 6,80 | -10,53% | 195.995,00 |
| 02.06.2026 | 7,64 | 8,26 | 7,27 | 7,60 | 2,01% | 212.180,00 |
| 01.06.2026 | 8,24 | 8,50 | 7,38 | 7,45 | -8,70% | 373.365,00 |
| 29.05.2026 | 8,63 | 8,86 | 8,12 | 8,16 | -3,89% | 60.398,00 |
| 28.05.2026 | 8,69 | 8,96 | 8,23 | 8,49 | -3,52% | 79.788,00 |
| 27.05.2026 | 9,01 | 9,63 | 8,69 | 8,80 | 0,00% | 101.520,00 |
| 26.05.2026 | 8,89 | 9,27 | 7,90 | 8,80 | 2,09% | 179.935,00 |
| 22.05.2026 | 9,00 | 9,38 | 8,51 | 8,62 | -4,22% | 88.998,00 |
| 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 |