18,985$
0,08%
Echtzeit-Aktienkurs ZimVie Inc.
Bid:
Ask:
Aktienkurse zur ZimVie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,98 | 18,99 | 18,98 | 18,99 | 0,08% | 18.319,00 |
| 14.10.2025 | 18,97 | 18,98 | 18,97 | 18,97 | 0,05% | 29.000,00 |
| 13.10.2025 | 18,97 | 18,99 | 18,96 | 18,96 | 0,00% | 28.082,00 |
| 10.10.2025 | 18,95 | 18,99 | 18,95 | 18,96 | 0,13% | 92.752,00 |
| 09.10.2025 | 18,94 | 18,95 | 18,93 | 18,94 | 0,00% | 162.958,00 |
| 08.10.2025 | 18,93 | 18,94 | 18,93 | 18,94 | 0,05% | 21.547,00 |
| 07.10.2025 | 18,93 | 18,93 | 18,92 | 18,93 | 0,03% | 45.931,00 |
| 06.10.2025 | 18,99 | 18,99 | 18,92 | 18,92 | -0,05% | 48.166,00 |
| 03.10.2025 | 19,00 | 19,00 | 18,93 | 18,93 | -0,03% | 42.505,00 |
| 02.10.2025 | 18,94 | 18,94 | 18,93 | 18,94 | 0,03% | 17.366,00 |
| 01.10.2025 | 18,93 | 18,93 | 18,92 | 18,93 | -0,08% | 57.491,00 |
| 30.09.2025 | 18,92 | 18,95 | 18,91 | 18,95 | 0,24% | 102.489,00 |
| 29.09.2025 | 18,92 | 18,92 | 18,90 | 18,90 | -0,05% | 112.814,00 |
| 26.09.2025 | 18,92 | 18,92 | 18,90 | 18,91 | 0,00% | 25.573,00 |
| 25.09.2025 | 18,91 | 18,92 | 18,90 | 18,91 | 0,00% | 71.423,00 |
| 24.09.2025 | 18,91 | 18,92 | 18,90 | 18,91 | 0,11% | 71.423,00 |
| 23.09.2025 | 18,91 | 18,92 | 18,89 | 18,89 | 0,05% | 50.902,00 |
| 22.09.2025 | 18,90 | 18,92 | 18,88 | 18,88 | -0,11% | 116.899,00 |
| 19.09.2025 | 18,90 | 18,91 | 18,90 | 18,90 | -0,05% | 29.944,00 |
| 18.09.2025 | 18,89 | 18,92 | 18,87 | 18,91 | 0,11% | 42.885,00 |
| 17.09.2025 | 18,90 | 18,90 | 18,87 | 18,89 | 0,00% | 53.350,00 |
| 16.09.2025 | 18,90 | 18,90 | 18,88 | 18,89 | 0,05% | 47.720,00 |
| 15.09.2025 | 18,90 | 18,90 | 18,88 | 18,88 | -0,05% | 99.446,00 |
| 12.09.2025 | 18,88 | 18,89 | 18,87 | 18,89 | 0,11% | 71.784,00 |
| 11.09.2025 | 18,87 | 18,88 | 18,87 | 18,87 | 0,03% | 42.101,00 |
| 10.09.2025 | 18,86 | 18,87 | 18,86 | 18,87 | 0,00% | 49.736,00 |
| 09.09.2025 | 18,91 | 18,91 | 18,86 | 18,87 | -0,13% | 63.772,00 |
| 08.09.2025 | 18,86 | 18,93 | 18,86 | 18,89 | 0,13% | 48.309,00 |
| 05.09.2025 | 18,89 | 18,89 | 18,85 | 18,87 | 0,03% | 120.051,00 |
| 04.09.2025 | 18,87 | 18,88 | 18,86 | 18,86 | -0,03% | 93.388,00 |
| 03.09.2025 | 18,84 | 18,87 | 18,84 | 18,87 | -0,50% | 350.414,00 |
| 02.09.2025 | 18,85 | 19,01 | 18,85 | 18,96 | 0,42% | 58.117,00 |
| 29.08.2025 | 18,94 | 18,95 | 18,88 | 18,88 | -0,11% | 82.394,00 |
| 28.08.2025 | 19,03 | 19,03 | 18,90 | 18,90 | -0,42% | 83.053,00 |
| 27.08.2025 | 18,98 | 18,99 | 18,95 | 18,98 | 0,11% | 31.785,00 |
| 26.08.2025 | 18,98 | 18,98 | 18,96 | 18,96 | 0,00% | 29.946,00 |
| 25.08.2025 | 19,01 | 19,01 | 18,95 | 18,96 | 0,05% | 28.284,00 |
| 22.08.2025 | 18,94 | 19,00 | 18,93 | 18,95 | 0,05% | 34.039,00 |
| 21.08.2025 | 18,94 | 18,97 | 18,93 | 18,94 | -0,11% | 50.577,00 |
| 20.08.2025 | 18,94 | 18,97 | 18,94 | 18,96 | 0,00% | 99.799,00 |
| 19.08.2025 | 18,95 | 18,98 | 18,94 | 18,96 | 0,11% | 54.943,00 |
| 18.08.2025 | 18,87 | 18,97 | 18,86 | 18,94 | 0,42% | 52.525,00 |
| 15.08.2025 | 18,88 | 18,88 | 18,84 | 18,86 | 0,05% | 42.549,00 |
| 14.08.2025 | 18,91 | 18,91 | 18,82 | 18,85 | 0,00% | 41.772,00 |
| 13.08.2025 | 18,92 | 18,92 | 18,85 | 18,85 | 0,00% | 42.785,00 |
| 12.08.2025 | 18,84 | 18,95 | 18,84 | 18,85 | 0,11% | 61.075,00 |
| 11.08.2025 | 18,83 | 18,84 | 18,81 | 18,83 | 0,05% | 42.566,00 |
| 08.08.2025 | 18,85 | 18,87 | 18,81 | 18,82 | -0,21% | 34.924,00 |
| 07.08.2025 | 18,82 | 18,87 | 18,81 | 18,86 | 0,19% | 62.744,00 |
| 06.08.2025 | 18,82 | 18,88 | 18,81 | 18,83 | -0,19% | 106.204,00 |
| 05.08.2025 | 18,79 | 18,88 | 18,78 | 18,86 | 0,43% | 113.109,00 |
| 04.08.2025 | 18,78 | 18,83 | 18,75 | 18,78 | 0,09% | 37.047,00 |
| 01.08.2025 | 18,77 | 18,89 | 18,75 | 18,76 | -0,14% | 99.991,00 |
| 31.07.2025 | 18,84 | 18,90 | 18,65 | 18,79 | -0,48% | 171.479,00 |
| 30.07.2025 | 18,80 | 18,91 | 18,80 | 18,88 | 0,37% | 320.376,00 |
| 29.07.2025 | 18,83 | 18,83 | 18,77 | 18,81 | -0,03% | 66.287,00 |
| 28.07.2025 | 18,77 | 18,82 | 18,75 | 18,82 | 0,51% | 29.273,00 |
| 25.07.2025 | 18,75 | 18,75 | 18,71 | 18,72 | 0,00% | 98.090,00 |
| 24.07.2025 | 18,78 | 18,78 | 18,72 | 18,72 | -0,27% | 128.834,00 |
| 23.07.2025 | 18,72 | 18,80 | 18,71 | 18,77 | 0,27% | 94.285,00 |
| 22.07.2025 | 18,78 | 18,95 | 18,70 | 18,72 | -0,22% | 155.386,00 |
| 21.07.2025 | 18,72 | 18,80 | 18,64 | 18,76 | 122,30% | 280.599,00 |
| 18.07.2025 | 8,66 | 8,66 | 8,36 | 8,44 | -2,54% | 18.110,00 |
| 17.07.2025 | 8,80 | 8,80 | 8,61 | 8,66 | -0,57% | 17.314,00 |
| 16.07.2025 | 8,87 | 8,87 | 8,35 | 8,71 | -1,47% | 30.363,00 |
| 15.07.2025 | 8,95 | 8,98 | 8,84 | 8,84 | -0,45% | 31.454,00 |
| 14.07.2025 | 9,02 | 9,03 | 8,85 | 8,88 | -1,36% | 10.794,00 |
| 11.07.2025 | 9,29 | 9,30 | 9,00 | 9,00 | -4,44% | 19.213,00 |
| 10.07.2025 | 9,44 | 9,66 | 9,38 | 9,42 | -0,84% | 18.032,00 |
| 09.07.2025 | 9,64 | 9,69 | 9,33 | 9,50 | -1,40% | 9.855,00 |
| 08.07.2025 | 9,68 | 9,79 | 9,55 | 9,64 | 2,17% | 14.526,00 |
| 07.07.2025 | 10,07 | 10,10 | 9,43 | 9,43 | -8,09% | 24.225,00 |
| 03.07.2025 | 10,02 | 10,26 | 10,00 | 10,26 | 2,45% | 5.159,00 |
| 02.07.2025 | 9,83 | 10,06 | 9,74 | 10,02 | 1,68% | 27.634,00 |
| 01.07.2025 | 9,37 | 10,00 | 9,36 | 9,85 | 5,46% | 27.916,00 |
| 30.06.2025 | 9,36 | 9,49 | 9,22 | 9,34 | 0,80% | 11.288,00 |
| 27.06.2025 | 9,13 | 9,28 | 9,05 | 9,27 | 2,96% | 39.433,00 |
| 26.06.2025 | 9,03 | 9,04 | 8,89 | 9,00 | 0,45% | 8.714,00 |
| 25.06.2025 | 8,80 | 8,99 | 8,73 | 8,96 | 1,07% | 10.769,00 |
| 24.06.2025 | 8,67 | 8,87 | 8,56 | 8,87 | 2,84% | 11.574,00 |
| 23.06.2025 | 8,75 | 8,82 | 8,40 | 8,62 | -1,88% | 14.287,00 |
| 20.06.2025 | 8,74 | 8,80 | 8,65 | 8,79 | 2,27% | 33.457,00 |
| 18.06.2025 | 8,72 | 8,80 | 8,59 | 8,59 | -1,72% | 39.323,00 |
| 17.06.2025 | 9,08 | 9,15 | 8,74 | 8,74 | -4,79% | 40.076,00 |
| 16.06.2025 | 9,12 | 9,25 | 9,05 | 9,18 | 0,66% | 16.570,00 |
| 13.06.2025 | 9,07 | 9,22 | 9,05 | 9,12 | -2,04% | 37.137,00 |
| 12.06.2025 | 9,34 | 9,39 | 9,25 | 9,31 | -2,31% | 22.474,00 |
| 11.06.2025 | 9,56 | 9,63 | 9,46 | 9,53 | -0,10% | 17.864,00 |
| 10.06.2025 | 9,42 | 9,62 | 9,42 | 9,54 | 1,49% | 20.609,00 |
| 09.06.2025 | 9,40 | 9,45 | 9,31 | 9,40 | 0,32% | 15.860,00 |
| 06.06.2025 | 9,27 | 9,38 | 9,27 | 9,37 | 2,85% | 16.942,00 |
| 05.06.2025 | 9,18 | 9,29 | 9,06 | 9,11 | -0,76% | 45.986,00 |
| 04.06.2025 | 9,24 | 9,32 | 9,11 | 9,18 | -1,08% | 26.455,00 |
| 03.06.2025 | 9,01 | 9,35 | 8,98 | 9,28 | 2,77% | 19.017,00 |
| 02.06.2025 | 9,05 | 9,12 | 8,97 | 9,03 | -1,53% | 21.619,00 |
| 30.05.2025 | 8,89 | 9,22 | 8,89 | 9,17 | 2,29% | 28.715,00 |
| 29.05.2025 | 8,90 | 8,97 | 8,73 | 8,97 | 1,64% | 26.657,00 |
| 28.05.2025 | 8,77 | 8,86 | 8,68 | 8,82 | 0,46% | 45.345,00 |
| 27.05.2025 | 8,39 | 8,80 | 8,37 | 8,78 | 6,10% | 22.865,00 |
| 23.05.2025 | 8,15 | 8,37 | 8,15 | 8,28 | -0,78% | 30.693,00 |