0,670$
2,29%
Echtzeit-Aktienkurs Zhihu
Bid:
Ask:
Aktienkurse zur Zhihu Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 4,02 | 4,06 | 3,96 | 4,01 | 0,50% | 62.826,00 |
| 07.05.2025 | 4,10 | 4,13 | 3,91 | 3,99 | -2,68% | 225.101,00 |
| 06.05.2025 | 4,10 | 4,16 | 4,07 | 4,10 | 0,24% | 92.206,00 |
| 05.05.2025 | 4,14 | 4,16 | 4,05 | 4,09 | -1,21% | 116.141,00 |
| 02.05.2025 | 4,05 | 4,23 | 4,02 | 4,14 | 4,55% | 191.911,00 |
| 01.05.2025 | 3,87 | 4,00 | 3,85 | 3,96 | 2,59% | 150.870,00 |
| 30.04.2025 | 3,91 | 3,96 | 3,83 | 3,86 | -2,28% | 87.707,00 |
| 29.04.2025 | 3,92 | 4,00 | 3,92 | 3,95 | 0,25% | 122.323,00 |
| 28.04.2025 | 3,98 | 4,01 | 3,88 | 3,94 | -1,01% | 143.811,00 |
| 25.04.2025 | 3,88 | 4,06 | 3,88 | 3,98 | 1,79% | 152.582,00 |
| 24.04.2025 | 3,77 | 3,98 | 3,74 | 3,91 | 0,77% | 235.991,00 |
| 23.04.2025 | 3,88 | 4,05 | 3,86 | 3,88 | 1,84% | 266.145,00 |
| 22.04.2025 | 3,63 | 3,88 | 3,57 | 3,81 | 6,13% | 554.935,00 |
| 21.04.2025 | 3,46 | 3,62 | 3,45 | 3,59 | 1,70% | 232.836,00 |
| 17.04.2025 | 3,65 | 3,65 | 3,50 | 3,53 | -3,02% | 328.278,00 |
| 16.04.2025 | 3,60 | 3,69 | 3,57 | 3,64 | 0,28% | 506.497,00 |
| 15.04.2025 | 3,74 | 3,82 | 3,60 | 3,63 | -3,97% | 289.384,00 |
| 14.04.2025 | 3,72 | 3,89 | 3,71 | 3,78 | 3,28% | 468.150,00 |
| 11.04.2025 | 3,64 | 3,71 | 3,57 | 3,66 | 1,95% | 308.056,00 |
| 10.04.2025 | 3,55 | 3,70 | 3,50 | 3,59 | 1,13% | 710.938,00 |
| 09.04.2025 | 3,41 | 3,58 | 3,25 | 3,55 | 6,29% | 838.524,00 |
| 08.04.2025 | 3,68 | 3,72 | 3,31 | 3,34 | -5,38% | 642.196,00 |
| 07.04.2025 | 3,56 | 3,86 | 3,52 | 3,53 | -8,31% | 601.077,00 |
| 04.04.2025 | 3,85 | 3,93 | 3,70 | 3,85 | -7,00% | 523.492,00 |
| 03.04.2025 | 4,10 | 4,22 | 4,04 | 4,14 | -0,24% | 445.454,00 |
| 02.04.2025 | 4,28 | 4,36 | 4,08 | 4,15 | -3,71% | 546.289,00 |
| 01.04.2025 | 4,31 | 4,45 | 4,23 | 4,31 | 0,94% | 479.124,00 |
| 31.03.2025 | 4,28 | 4,46 | 4,16 | 4,27 | -0,93% | 587.245,00 |
| 28.03.2025 | 4,74 | 4,76 | 4,17 | 4,31 | -10,77% | 697.407,00 |
| 27.03.2025 | 4,66 | 4,84 | 4,60 | 4,83 | 3,87% | 693.325,00 |
| 26.03.2025 | 4,79 | 4,96 | 4,44 | 4,65 | 0,87% | 934.007,00 |
| 25.03.2025 | 4,67 | 4,71 | 4,57 | 4,61 | -1,91% | 487.076,00 |
| 24.03.2025 | 4,91 | 4,94 | 4,61 | 4,70 | -2,69% | 637.298,00 |
| 21.03.2025 | 4,57 | 4,87 | 4,52 | 4,83 | 8,05% | 1.153.105,00 |
| 20.03.2025 | 4,88 | 5,01 | 4,45 | 4,47 | -11,49% | 785.860,00 |
| 19.03.2025 | 5,06 | 5,11 | 4,95 | 5,05 | -0,79% | 297.464,00 |
| 18.03.2025 | 5,18 | 5,24 | 5,01 | 5,09 | -2,30% | 353.538,00 |
| 17.03.2025 | 4,86 | 5,24 | 4,86 | 5,21 | 5,68% | 1.171.708,00 |
| 14.03.2025 | 5,00 | 5,02 | 4,75 | 4,93 | 0,41% | 651.082,00 |
| 13.03.2025 | 5,17 | 5,20 | 4,83 | 4,91 | -6,12% | 811.468,00 |
| 12.03.2025 | 5,19 | 5,25 | 5,05 | 5,23 | 0,38% | 337.843,00 |
| 11.03.2025 | 5,19 | 5,37 | 5,07 | 5,21 | 1,96% | 612.439,00 |
| 10.03.2025 | 5,53 | 5,61 | 5,08 | 5,11 | -10,35% | 424.133,00 |
| 07.03.2025 | 5,63 | 5,80 | 5,52 | 5,70 | 1,24% | 554.537,00 |
| 06.03.2025 | 5,63 | 5,87 | 5,52 | 5,63 | 0,18% | 954.749,00 |
| 05.03.2025 | 5,25 | 5,62 | 5,15 | 5,62 | 6,84% | 929.163,00 |
| 04.03.2025 | 4,91 | 5,28 | 4,82 | 5,26 | 4,78% | 991.313,00 |
| 03.03.2025 | 5,12 | 5,20 | 4,96 | 5,02 | -1,76% | 588.763,00 |
| 28.02.2025 | 5,06 | 5,30 | 4,76 | 5,11 | -5,89% | 1.135.344,00 |
| 27.02.2025 | 5,30 | 5,61 | 5,22 | 5,43 | 0,56% | 839.824,00 |
| 26.02.2025 | 5,42 | 5,77 | 5,31 | 5,40 | 0,00% | 1.072.347,00 |
| 25.02.2025 | 5,25 | 5,65 | 5,15 | 5,40 | 1,69% | 2.206.917,00 |
| 24.02.2025 | 5,24 | 5,35 | 4,63 | 5,31 | -2,75% | 3.093.281,00 |
| 21.02.2025 | 5,99 | 6,32 | 5,30 | 5,46 | -5,70% | 2.738.654,00 |
| 20.02.2025 | 5,66 | 6,15 | 5,56 | 5,79 | 2,30% | 2.991.735,00 |
| 19.02.2025 | 5,37 | 5,91 | 5,36 | 5,66 | 7,40% | 3.082.747,00 |
| 18.02.2025 | 5,32 | 5,40 | 5,12 | 5,27 | -0,94% | 2.730.684,00 |
| 14.02.2025 | 5,42 | 5,49 | 5,00 | 5,32 | 15,65% | 4.057.325,00 |
| 13.02.2025 | 4,05 | 4,66 | 4,03 | 4,60 | 10,84% | 1.619.897,00 |
| 12.02.2025 | 4,15 | 4,29 | 4,13 | 4,15 | 2,72% | 1.017.420,00 |
| 11.02.2025 | 4,13 | 4,33 | 3,94 | 4,04 | -3,12% | 1.405.779,00 |
| 10.02.2025 | 3,67 | 4,35 | 3,64 | 4,17 | 15,51% | 2.288.110,00 |
| 07.02.2025 | 3,50 | 3,67 | 3,42 | 3,61 | 4,64% | 507.056,00 |
| 06.02.2025 | 3,46 | 3,54 | 3,39 | 3,45 | -0,58% | 377.014,00 |
| 05.02.2025 | 3,30 | 3,53 | 3,30 | 3,47 | 3,58% | 169.957,00 |
| 04.02.2025 | 3,41 | 3,43 | 3,32 | 3,35 | -1,76% | 310.289,00 |
| 03.02.2025 | 3,43 | 3,45 | 3,37 | 3,41 | -2,29% | 335.703,00 |
| 31.01.2025 | 3,53 | 3,53 | 3,42 | 3,49 | -0,57% | 152.435,00 |
| 30.01.2025 | 3,43 | 3,53 | 3,42 | 3,51 | 2,33% | 278.998,00 |
| 29.01.2025 | 3,47 | 3,47 | 3,40 | 3,43 | -1,15% | 92.742,00 |
| 28.01.2025 | 3,47 | 3,48 | 3,40 | 3,47 | 0,29% | 92.711,00 |
| 27.01.2025 | 3,50 | 3,53 | 3,43 | 3,46 | -1,14% | 131.605,00 |
| 24.01.2025 | 3,40 | 3,51 | 3,37 | 3,50 | 3,86% | 215.943,00 |
| 23.01.2025 | 3,37 | 3,39 | 3,34 | 3,37 | -0,88% | 71.083,00 |
| 22.01.2025 | 3,43 | 3,43 | 3,35 | 3,40 | -2,02% | 161.914,00 |
| 21.01.2025 | 3,41 | 3,50 | 3,30 | 3,47 | 3,58% | 190.941,00 |
| 17.01.2025 | 3,26 | 3,50 | 3,26 | 3,35 | 2,76% | 215.987,00 |
| 16.01.2025 | 3,27 | 3,46 | 3,24 | 3,26 | -1,21% | 282.288,00 |
| 15.01.2025 | 3,26 | 3,31 | 3,23 | 3,30 | 2,17% | 99.172,00 |
| 14.01.2025 | 3,27 | 3,29 | 3,21 | 3,23 | 0,31% | 122.547,00 |
| 13.01.2025 | 3,28 | 3,32 | 3,19 | 3,22 | -1,83% | 132.015,00 |
| 10.01.2025 | 3,30 | 3,37 | 3,21 | 3,28 | -1,80% | 208.072,00 |
| 08.01.2025 | 3,45 | 3,45 | 3,31 | 3,34 | -3,19% | 250.032,00 |
| 07.01.2025 | 3,54 | 3,54 | 3,42 | 3,45 | -2,54% | 168.330,00 |
| 06.01.2025 | 3,60 | 3,62 | 3,51 | 3,54 | -0,84% | 214.454,00 |
| 03.01.2025 | 3,60 | 3,61 | 3,46 | 3,57 | 0,85% | 162.918,00 |
| 02.01.2025 | 3,58 | 3,84 | 3,53 | 3,54 | 0,00% | 330.950,00 |
| 31.12.2024 | 3,61 | 3,67 | 3,53 | 3,54 | -2,21% | 129.657,00 |
| 30.12.2024 | 3,67 | 3,67 | 3,59 | 3,62 | -2,43% | 204.394,00 |
| 27.12.2024 | 3,53 | 3,74 | 3,46 | 3,71 | 3,06% | 249.079,00 |
| 26.12.2024 | 3,60 | 3,66 | 3,53 | 3,60 | -1,10% | 219.411,00 |
| 24.12.2024 | 3,63 | 3,66 | 3,60 | 3,64 | 0,00% | 101.297,00 |
| 23.12.2024 | 3,57 | 3,68 | 3,51 | 3,64 | 1,11% | 172.364,00 |
| 20.12.2024 | 3,60 | 3,68 | 3,58 | 3,60 | -0,83% | 152.485,00 |
| 19.12.2024 | 3,67 | 3,68 | 3,60 | 3,63 | -1,36% | 134.195,00 |
| 18.12.2024 | 3,89 | 3,89 | 3,67 | 3,68 | -4,17% | 230.805,00 |
| 17.12.2024 | 3,73 | 4,42 | 3,70 | 3,84 | 3,78% | 687.752,00 |
| 16.12.2024 | 3,73 | 3,78 | 3,67 | 3,70 | -1,60% | 186.257,00 |
| 13.12.2024 | 3,69 | 3,77 | 3,61 | 3,76 | 0,80% | 118.513,00 |
| 12.12.2024 | 3,82 | 3,87 | 3,71 | 3,73 | -2,36% | 82.259,00 |