0,529$
-49,40%
Echtzeit-Aktienkurs DZS Inc.
Bid:
Ask:
Aktienkurse zur DZS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2024 | 0,58 | 0,67 | 0,49 | 0,53 | -49,38% | 2.012.141,00 |
| 06.08.2024 | 1,11 | 1,12 | 1,04 | 1,05 | -11,44% | 88.131,00 |
| 05.08.2024 | 1,14 | 1,21 | 1,13 | 1,18 | 1,29% | 78.053,00 |
| 02.08.2024 | 1,15 | 1,20 | 1,15 | 1,17 | 0,00% | 199.982,00 |
| 01.08.2024 | 1,18 | 1,20 | 1,15 | 1,17 | -1,27% | 80.226,00 |
| 31.07.2024 | 1,24 | 1,28 | 1,18 | 1,18 | -2,48% | 203.189,00 |
| 30.07.2024 | 1,17 | 1,28 | 1,16 | 1,21 | 2,54% | 66.894,00 |
| 29.07.2024 | 1,28 | 1,29 | 1,18 | 1,18 | -7,09% | 201.295,00 |
| 26.07.2024 | 1,31 | 1,34 | 1,26 | 1,27 | -2,31% | 32.889,00 |
| 25.07.2024 | 1,31 | 1,33 | 1,29 | 1,30 | 0,00% | 54.168,00 |
| 24.07.2024 | 1,32 | 1,33 | 1,30 | 1,30 | -3,70% | 50.717,00 |
| 23.07.2024 | 1,37 | 1,43 | 1,35 | 1,35 | -2,88% | 94.721,00 |
| 22.07.2024 | 1,27 | 1,39 | 1,25 | 1,39 | 11,20% | 88.958,00 |
| 19.07.2024 | 1,23 | 1,26 | 1,20 | 1,25 | 0,00% | 108.275,00 |
| 18.07.2024 | 1,30 | 1,35 | 1,25 | 1,25 | -5,23% | 66.922,00 |
| 17.07.2024 | 1,33 | 1,38 | 1,28 | 1,32 | -3,01% | 82.185,00 |
| 16.07.2024 | 1,29 | 1,40 | 1,29 | 1,36 | 4,21% | 137.661,00 |
| 15.07.2024 | 1,26 | 1,31 | 1,26 | 1,31 | 1,95% | 60.159,00 |
| 12.07.2024 | 1,23 | 1,30 | 1,23 | 1,28 | 3,23% | 101.720,00 |
| 11.07.2024 | 1,20 | 1,26 | 1,20 | 1,24 | 3,33% | 78.167,00 |
| 10.07.2024 | 1,18 | 1,22 | 1,16 | 1,20 | 0,84% | 107.155,00 |
| 09.07.2024 | 1,20 | 1,21 | 1,16 | 1,19 | -0,83% | 83.606,00 |
| 08.07.2024 | 1,18 | 1,22 | 1,18 | 1,20 | 1,69% | 95.089,00 |
| 05.07.2024 | 1,18 | 1,20 | 1,18 | 1,18 | 0,85% | 114.372,00 |
| 03.07.2024 | 1,16 | 1,20 | 1,16 | 1,17 | -0,85% | 70.414,00 |
| 02.07.2024 | 1,18 | 1,30 | 1,13 | 1,18 | 1,72% | 85.094,00 |
| 01.07.2024 | 1,21 | 1,24 | 1,15 | 1,16 | -4,13% | 278.023,00 |
| 28.06.2024 | 1,35 | 1,42 | 1,21 | 1,21 | -10,37% | 662.905,00 |
| 27.06.2024 | 1,45 | 1,45 | 1,34 | 1,35 | -3,57% | 140.842,00 |
| 26.06.2024 | 1,37 | 1,50 | 1,36 | 1,40 | 3,70% | 147.179,00 |
| 25.06.2024 | 1,40 | 1,42 | 1,35 | 1,35 | -2,88% | 162.043,00 |
| 24.06.2024 | 1,36 | 1,42 | 1,36 | 1,39 | 0,00% | 52.625,00 |
| 21.06.2024 | 1,35 | 1,42 | 1,34 | 1,39 | 3,73% | 131.071,00 |
| 20.06.2024 | 1,36 | 1,40 | 1,34 | 1,34 | -2,90% | 73.595,00 |
| 18.06.2024 | 1,39 | 1,43 | 1,37 | 1,38 | -1,43% | 49.015,00 |
| 17.06.2024 | 1,43 | 1,45 | 1,39 | 1,40 | -3,45% | 68.185,00 |
| 14.06.2024 | 1,41 | 1,46 | 1,39 | 1,45 | 3,20% | 143.891,00 |
| 13.06.2024 | 1,54 | 1,58 | 1,39 | 1,41 | -9,35% | 168.036,00 |
| 12.06.2024 | 1,64 | 1,65 | 1,53 | 1,55 | 0,00% | 170.358,00 |
| 11.06.2024 | 1,73 | 1,75 | 1,53 | 1,55 | -9,88% | 199.999,00 |
| 10.06.2024 | 1,63 | 1,75 | 1,58 | 1,72 | 4,24% | 131.208,00 |
| 07.06.2024 | 1,45 | 1,76 | 1,40 | 1,65 | 13,79% | 221.734,00 |
| 06.06.2024 | 1,46 | 1,46 | 1,40 | 1,45 | -2,68% | 23.006,00 |
| 05.06.2024 | 1,57 | 1,57 | 1,38 | 1,49 | -3,87% | 117.315,00 |
| 04.06.2024 | 1,56 | 1,56 | 1,48 | 1,55 | 0,00% | 34.099,00 |
| 03.06.2024 | 1,50 | 1,63 | 1,50 | 1,55 | 4,73% | 67.179,00 |
| 31.05.2024 | 1,53 | 1,53 | 1,37 | 1,48 | -3,27% | 49.742,00 |
| 30.05.2024 | 1,55 | 1,60 | 1,45 | 1,53 | 0,00% | 111.006,00 |
| 29.05.2024 | 1,40 | 1,63 | 1,33 | 1,53 | 8,51% | 383.375,00 |
| 28.05.2024 | 1,36 | 1,43 | 1,28 | 1,41 | 2,92% | 211.785,00 |
| 24.05.2024 | 1,29 | 1,46 | 1,24 | 1,37 | 8,73% | 285.476,00 |
| 23.05.2024 | 1,34 | 1,37 | 1,26 | 1,26 | -6,67% | 166.278,00 |
| 22.05.2024 | 1,36 | 1,36 | 1,30 | 1,35 | -0,37% | 103.771,00 |
| 21.05.2024 | 1,37 | 1,42 | 1,35 | 1,36 | -1,09% | 56.395,00 |
| 20.05.2024 | 1,52 | 1,54 | 1,35 | 1,37 | -9,87% | 81.016,00 |
| 17.05.2024 | 1,55 | 1,58 | 1,44 | 1,52 | 0,00% | 141.638,00 |
| 16.05.2024 | 1,52 | 1,61 | 1,52 | 1,52 | 0,00% | 76.331,00 |
| 15.05.2024 | 1,48 | 1,54 | 1,44 | 1,52 | 2,01% | 95.668,00 |
| 14.05.2024 | 1,62 | 1,64 | 1,46 | 1,49 | -8,31% | 119.707,00 |
| 13.05.2024 | 1,69 | 1,69 | 1,55 | 1,63 | -4,41% | 148.197,00 |
| 10.05.2024 | 1,79 | 1,79 | 1,52 | 1,70 | -3,41% | 169.297,00 |
| 09.05.2024 | 1,74 | 1,96 | 1,69 | 1,76 | -4,86% | 443.964,00 |
| 08.05.2024 | 1,35 | 2,07 | 1,32 | 1,85 | 37,04% | 2.689.906,00 |
| 07.05.2024 | 1,25 | 1,42 | 1,21 | 1,35 | 6,30% | 273.312,00 |
| 06.05.2024 | 1,08 | 1,28 | 1,06 | 1,27 | 19,25% | 129.516,00 |
| 03.05.2024 | 1,01 | 1,07 | 0,98 | 1,07 | 9,79% | 174.318,00 |
| 02.05.2024 | 1,02 | 1,03 | 0,95 | 0,97 | -3,00% | 173.971,00 |
| 01.05.2024 | 0,99 | 1,02 | 0,97 | 1,00 | 2,04% | 109.022,00 |
| 30.04.2024 | 1,10 | 1,12 | 0,98 | 0,98 | -10,09% | 229.248,00 |
| 29.04.2024 | 1,17 | 1,22 | 1,08 | 1,09 | -7,63% | 129.797,00 |
| 26.04.2024 | 1,13 | 1,23 | 1,13 | 1,18 | 5,36% | 42.989,00 |
| 25.04.2024 | 1,12 | 1,15 | 1,11 | 1,12 | -0,88% | 86.921,00 |
| 24.04.2024 | 1,17 | 1,20 | 1,12 | 1,13 | -8,13% | 199.483,00 |
| 23.04.2024 | 1,25 | 1,31 | 1,16 | 1,23 | 1,65% | 83.644,00 |
| 22.04.2024 | 1,16 | 1,34 | 1,16 | 1,21 | 5,22% | 82.471,00 |
| 19.04.2024 | 1,08 | 1,16 | 1,07 | 1,15 | 0,88% | 88.183,00 |
| 18.04.2024 | 1,17 | 1,19 | 1,06 | 1,14 | -1,72% | 116.958,00 |
| 17.04.2024 | 1,16 | 1,21 | 1,15 | 1,16 | -1,69% | 66.154,00 |
| 16.04.2024 | 1,22 | 1,24 | 1,12 | 1,18 | 0,00% | 76.991,00 |
| 15.04.2024 | 1,29 | 1,29 | 1,08 | 1,18 | -5,60% | 179.794,00 |
| 12.04.2024 | 1,31 | 1,36 | 1,24 | 1,25 | -2,34% | 109.354,00 |
| 11.04.2024 | 1,32 | 1,32 | 1,28 | 1,28 | -2,29% | 82.891,00 |
| 10.04.2024 | 1,31 | 1,35 | 1,28 | 1,31 | -0,30% | 38.401,00 |
| 09.04.2024 | 1,35 | 1,38 | 1,30 | 1,31 | 0,31% | 52.616,00 |
| 08.04.2024 | 1,31 | 1,37 | 1,30 | 1,31 | 0,77% | 74.337,00 |
| 05.04.2024 | 1,31 | 1,33 | 1,26 | 1,30 | -1,52% | 77.542,00 |
| 04.04.2024 | 1,29 | 1,35 | 1,29 | 1,32 | 0,76% | 58.383,00 |
| 03.04.2024 | 1,37 | 1,40 | 1,31 | 1,31 | -5,07% | 89.110,00 |
| 02.04.2024 | 1,34 | 1,38 | 1,30 | 1,38 | 2,99% | 80.494,00 |
| 01.04.2024 | 1,31 | 1,34 | 1,28 | 1,34 | 1,52% | 50.685,00 |
| 28.03.2024 | 1,31 | 1,37 | 1,29 | 1,32 | 0,76% | 79.799,00 |
| 27.03.2024 | 1,29 | 1,38 | 1,27 | 1,31 | 2,34% | 112.996,00 |
| 26.03.2024 | 1,38 | 1,38 | 1,27 | 1,28 | -7,25% | 140.417,00 |
| 25.03.2024 | 1,32 | 1,40 | 1,27 | 1,38 | 6,98% | 327.545,00 |
| 22.03.2024 | 1,28 | 1,33 | 1,25 | 1,29 | 0,78% | 79.984,00 |
| 21.03.2024 | 1,37 | 1,37 | 1,28 | 1,28 | -3,76% | 100.703,00 |
| 20.03.2024 | 1,30 | 1,34 | 1,27 | 1,33 | 3,10% | 131.055,00 |
| 19.03.2024 | 1,37 | 1,37 | 1,27 | 1,29 | -3,01% | 152.416,00 |
| 18.03.2024 | 1,45 | 1,45 | 1,31 | 1,33 | -5,00% | 157.231,00 |
| 15.03.2024 | 1,39 | 1,46 | 1,37 | 1,40 | -1,41% | 128.210,00 |