9,850$
5,46%
Echtzeit-Aktienkurs ZimVie Inc.
Bid:
Ask:
Aktienkurse zur ZimVie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 8,42 | 8,57 | 8,34 | 8,34 | -2,80% | 12.857,00 |
| 21.05.2025 | 8,80 | 8,80 | 8,55 | 8,58 | -3,05% | 14.250,00 |
| 20.05.2025 | 8,70 | 8,88 | 8,66 | 8,85 | 1,14% | 15.305,00 |
| 19.05.2025 | 8,89 | 8,89 | 8,71 | 8,75 | -2,78% | 20.076,00 |
| 16.05.2025 | 8,60 | 9,01 | 8,54 | 9,00 | 3,69% | 25.677,00 |
| 15.05.2025 | 8,72 | 8,73 | 8,61 | 8,68 | -0,46% | 22.523,00 |
| 14.05.2025 | 8,81 | 8,81 | 8,59 | 8,72 | -2,13% | 22.891,00 |
| 13.05.2025 | 9,10 | 9,10 | 8,89 | 8,91 | 0,00% | 17.263,00 |
| 12.05.2025 | 8,96 | 9,30 | 8,79 | 8,91 | 1,71% | 58.830,00 |
| 09.05.2025 | 9,18 | 9,18 | 8,68 | 8,76 | -4,47% | 44.850,00 |
| 08.05.2025 | 9,04 | 9,28 | 9,00 | 9,17 | 3,27% | 16.470,00 |
| 07.05.2025 | 9,05 | 9,05 | 8,61 | 8,88 | 0,91% | 14.544,00 |
| 06.05.2025 | 8,81 | 8,96 | 8,73 | 8,80 | -0,90% | 35.490,00 |
| 05.05.2025 | 9,29 | 9,29 | 8,78 | 8,88 | -5,13% | 16.458,00 |
| 02.05.2025 | 9,27 | 9,53 | 9,21 | 9,36 | 3,47% | 36.003,00 |
| 01.05.2025 | 9,25 | 9,26 | 8,93 | 9,05 | -0,04% | 19.227,00 |
| 30.04.2025 | 9,43 | 9,43 | 8,94 | 9,05 | -4,31% | 21.835,00 |
| 29.04.2025 | 9,42 | 9,53 | 9,32 | 9,46 | 1,59% | 21.786,00 |
| 28.04.2025 | 9,53 | 9,53 | 9,21 | 9,31 | -1,54% | 11.666,00 |
| 25.04.2025 | 9,32 | 9,46 | 9,27 | 9,46 | 0,28% | 21.980,00 |
| 24.04.2025 | 9,58 | 9,58 | 9,21 | 9,43 | 0,75% | 8.192,00 |
| 23.04.2025 | 9,67 | 9,67 | 9,34 | 9,36 | 1,85% | 21.641,00 |
| 22.04.2025 | 9,21 | 9,21 | 8,79 | 9,19 | 2,91% | 18.993,00 |
| 21.04.2025 | 9,47 | 9,47 | 8,76 | 8,93 | -5,06% | 13.691,00 |
| 17.04.2025 | 9,24 | 9,44 | 9,20 | 9,41 | 1,69% | 13.521,00 |
| 16.04.2025 | 9,16 | 9,25 | 9,03 | 9,25 | -0,64% | 14.158,00 |
| 15.04.2025 | 9,62 | 9,62 | 9,22 | 9,31 | -1,36% | 15.679,00 |
| 14.04.2025 | 9,29 | 9,45 | 9,02 | 9,44 | 3,26% | 18.550,00 |
| 11.04.2025 | 9,07 | 9,32 | 8,85 | 9,14 | 0,66% | 28.265,00 |
| 10.04.2025 | 9,90 | 9,90 | 8,99 | 9,08 | -5,02% | 26.941,00 |
| 09.04.2025 | 9,11 | 9,74 | 8,58 | 9,56 | 4,74% | 28.706,00 |
| 08.04.2025 | 9,50 | 9,61 | 8,96 | 9,13 | -2,07% | 26.260,00 |
| 07.04.2025 | 9,30 | 10,04 | 9,09 | 9,32 | -1,69% | 31.891,00 |
| 04.04.2025 | 9,68 | 9,75 | 9,10 | 9,48 | -3,36% | 49.836,00 |
| 03.04.2025 | 10,10 | 10,10 | 9,79 | 9,81 | -7,01% | 29.739,00 |
| 02.04.2025 | 10,54 | 10,70 | 10,42 | 10,55 | 0,09% | 22.897,00 |
| 01.04.2025 | 10,72 | 10,72 | 10,51 | 10,54 | -2,41% | 18.972,00 |
| 31.03.2025 | 10,61 | 10,89 | 10,61 | 10,80 | -0,92% | 8.902,00 |
| 28.03.2025 | 11,21 | 11,21 | 10,77 | 10,90 | -5,38% | 17.150,00 |
| 27.03.2025 | 11,30 | 11,52 | 11,28 | 11,52 | 2,79% | 17.444,00 |
| 26.03.2025 | 11,68 | 11,68 | 11,09 | 11,21 | -4,58% | 13.886,00 |
| 25.03.2025 | 11,49 | 11,78 | 11,44 | 11,75 | 2,40% | 24.505,00 |
| 24.03.2025 | 11,87 | 11,87 | 11,33 | 11,47 | -1,71% | 10.091,00 |
| 21.03.2025 | 11,50 | 11,68 | 11,34 | 11,67 | 0,69% | 14.341,00 |
| 20.03.2025 | 11,72 | 11,87 | 11,54 | 11,59 | -2,44% | 23.228,00 |
| 19.03.2025 | 12,07 | 12,12 | 11,72 | 11,88 | -1,25% | 37.779,00 |
| 18.03.2025 | 12,19 | 12,22 | 12,01 | 12,03 | -1,64% | 15.991,00 |
| 17.03.2025 | 12,43 | 12,46 | 12,16 | 12,23 | 1,49% | 10.657,00 |
| 14.03.2025 | 11,95 | 12,16 | 11,77 | 12,05 | 0,62% | 17.719,00 |
| 13.03.2025 | 11,94 | 12,04 | 11,67 | 11,98 | -5,25% | 23.735,00 |
| 12.03.2025 | 12,49 | 12,84 | 12,29 | 12,64 | 0,90% | 24.453,00 |
| 11.03.2025 | 12,01 | 12,54 | 11,84 | 12,53 | 4,65% | 53.784,00 |
| 10.03.2025 | 12,35 | 12,50 | 11,95 | 11,97 | -4,58% | 22.077,00 |
| 07.03.2025 | 12,91 | 13,06 | 12,49 | 12,54 | -1,96% | 48.139,00 |
| 06.03.2025 | 13,38 | 13,38 | 12,51 | 12,80 | -4,16% | 20.073,00 |
| 05.03.2025 | 13,66 | 13,66 | 13,16 | 13,35 | -0,82% | 14.625,00 |
| 04.03.2025 | 13,35 | 13,57 | 13,21 | 13,46 | -0,26% | 23.250,00 |
| 03.03.2025 | 13,28 | 13,85 | 13,28 | 13,50 | 1,70% | 28.758,00 |
| 28.02.2025 | 12,91 | 13,28 | 12,91 | 13,27 | 3,27% | 25.168,00 |
| 27.02.2025 | 13,10 | 13,59 | 12,28 | 12,85 | -1,68% | 38.000,00 |
| 26.02.2025 | 13,14 | 13,24 | 12,71 | 13,07 | -1,06% | 32.802,00 |
| 25.02.2025 | 13,39 | 13,39 | 13,16 | 13,21 | -0,97% | 35.931,00 |
| 24.02.2025 | 13,37 | 13,50 | 13,19 | 13,34 | 0,08% | 15.047,00 |
| 21.02.2025 | 13,28 | 13,38 | 13,15 | 13,33 | 0,00% | 19.963,00 |
| 20.02.2025 | 13,33 | 13,34 | 13,17 | 13,33 | 0,15% | 8.713,00 |
| 19.02.2025 | 13,33 | 13,34 | 13,16 | 13,31 | -0,08% | 15.644,00 |
| 18.02.2025 | 13,36 | 13,36 | 13,14 | 13,32 | 1,45% | 13.141,00 |
| 14.02.2025 | 13,41 | 13,46 | 13,07 | 13,13 | -0,30% | 9.420,00 |
| 13.02.2025 | 13,20 | 13,20 | 12,98 | 13,17 | 1,23% | 6.507,00 |
| 12.02.2025 | 13,01 | 13,07 | 12,84 | 13,01 | -0,69% | 18.009,00 |
| 11.02.2025 | 13,37 | 13,37 | 13,06 | 13,10 | -1,87% | 5.893,00 |
| 10.02.2025 | 13,49 | 13,62 | 13,35 | 13,35 | -0,20% | 8.550,00 |
| 07.02.2025 | 13,71 | 13,80 | 13,32 | 13,38 | -3,42% | 8.424,00 |
| 06.02.2025 | 14,00 | 14,14 | 13,77 | 13,85 | -1,21% | 9.098,00 |