19,000$
0,16%
Echtzeit-Aktienkurs ZimVie Inc.
Bid:
Ask:
Aktienkurse zur ZimVie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,99 | 19,00 | 18,98 | 19,00 | 0,16% | 378.297,00 |
| 14.10.2025 | 18,97 | 18,98 | 18,96 | 18,97 | 0,00% | 314.783,00 |
| 13.10.2025 | 18,96 | 18,99 | 18,96 | 18,97 | 0,05% | 278.424,00 |
| 10.10.2025 | 18,97 | 18,98 | 18,96 | 18,96 | 0,16% | 334.959,00 |
| 09.10.2025 | 18,93 | 18,95 | 18,93 | 18,93 | 0,00% | 220.449,00 |
| 08.10.2025 | 18,93 | 18,94 | 18,92 | 18,93 | 0,05% | 182.150,00 |
| 07.10.2025 | 18,92 | 18,93 | 18,91 | 18,92 | 0,03% | 161.103,00 |
| 06.10.2025 | 18,96 | 18,96 | 18,91 | 18,92 | -0,13% | 359.566,00 |
| 02.10.2025 | 18,92 | 18,94 | 18,92 | 18,94 | 0,11% | 139.852,00 |
| 01.10.2025 | 18,91 | 18,94 | 18,91 | 18,92 | -0,11% | 237.128,00 |
| 30.09.2025 | 18,92 | 18,95 | 18,91 | 18,94 | 0,21% | 259.001,00 |
| 29.09.2025 | 18,91 | 18,92 | 18,90 | 18,90 | -0,05% | 541.032,00 |
| 26.09.2025 | 18,91 | 18,92 | 18,90 | 18,91 | 0,00% | 375.207,00 |
| 25.09.2025 | 18,90 | 18,93 | 18,90 | 18,91 | 0,00% | 338.257,00 |
| 24.09.2025 | 18,91 | 18,94 | 18,89 | 18,91 | 0,05% | 285.633,00 |
| 23.09.2025 | 18,91 | 18,92 | 18,88 | 18,90 | 0,11% | 294.390,00 |
| 22.09.2025 | 18,92 | 18,92 | 18,88 | 18,88 | -0,16% | 328.324,00 |
| 19.09.2025 | 18,90 | 18,91 | 18,89 | 18,91 | 0,05% | 440.233,00 |
| 18.09.2025 | 18,90 | 18,92 | 18,87 | 18,90 | 0,05% | 196.697,00 |
| 17.09.2025 | 18,89 | 18,91 | 18,87 | 18,89 | 0,00% | 360.110,00 |
| 16.09.2025 | 18,89 | 18,91 | 18,88 | 18,89 | 0,00% | 240.624,00 |
| 15.09.2025 | 18,90 | 18,90 | 18,88 | 18,89 | 0,11% | 254.962,00 |
| 12.09.2025 | 18,86 | 18,89 | 18,86 | 18,87 | -0,05% | 490.983,00 |
| 11.09.2025 | 18,86 | 18,89 | 18,86 | 18,88 | 0,11% | 182.962,00 |
| 10.09.2025 | 18,86 | 18,88 | 18,85 | 18,86 | 0,00% | 220.906,00 |
| 09.09.2025 | 18,92 | 18,92 | 18,86 | 18,86 | -0,11% | 179.699,00 |
| 08.09.2025 | 18,88 | 18,93 | 18,85 | 18,88 | 0,16% | 270.043,00 |
| 05.09.2025 | 18,89 | 18,90 | 18,85 | 18,85 | -0,16% | 410.205,00 |
| 04.09.2025 | 18,86 | 18,90 | 18,86 | 18,88 | 0,11% | 433.484,00 |
| 03.09.2025 | 18,86 | 18,87 | 18,84 | 18,86 | -0,42% | 6.039.447,00 |
| 02.09.2025 | 18,86 | 19,01 | 18,85 | 18,94 | 0,32% | 1.057.710,00 |
| 29.08.2025 | 18,93 | 18,95 | 18,88 | 18,88 | -0,11% | 300.975,00 |
| 28.08.2025 | 18,96 | 18,99 | 18,90 | 18,90 | -0,37% | 583.504,00 |
| 27.08.2025 | 18,95 | 19,00 | 18,95 | 18,97 | 0,00% | 295.903,00 |
| 26.08.2025 | 18,95 | 18,98 | 18,95 | 18,97 | 0,05% | 298.804,00 |
| 25.08.2025 | 19,00 | 19,00 | 18,95 | 18,96 | 0,05% | 214.501,00 |
| 22.08.2025 | 18,97 | 19,01 | 18,93 | 18,95 | 0,11% | 313.527,00 |
| 21.08.2025 | 18,95 | 18,98 | 18,92 | 18,93 | -0,16% | 368.994,00 |
| 20.08.2025 | 18,95 | 18,97 | 18,94 | 18,96 | 0,05% | 280.035,00 |
| 19.08.2025 | 18,97 | 18,98 | 18,93 | 18,95 | 0,00% | 405.611,00 |
| 18.08.2025 | 18,87 | 18,98 | 18,86 | 18,95 | 0,53% | 449.984,00 |
| 15.08.2025 | 18,86 | 18,87 | 18,83 | 18,85 | 0,11% | 254.532,00 |
| 14.08.2025 | 18,85 | 18,88 | 18,82 | 18,83 | -0,11% | 261.549,00 |
| 13.08.2025 | 18,93 | 18,93 | 18,85 | 18,85 | 0,00% | 224.384,00 |
| 12.08.2025 | 18,83 | 18,95 | 18,82 | 18,85 | 0,11% | 351.120,00 |
| 11.08.2025 | 18,82 | 18,84 | 18,81 | 18,83 | 0,11% | 275.997,00 |
| 08.08.2025 | 18,87 | 18,87 | 18,81 | 18,81 | -0,21% | 213.224,00 |
| 07.08.2025 | 18,87 | 18,90 | 18,80 | 18,85 | 0,16% | 305.057,00 |
| 06.08.2025 | 18,76 | 18,88 | 18,76 | 18,82 | -0,21% | 239.491,00 |
| 05.08.2025 | 18,82 | 18,89 | 18,77 | 18,86 | 0,48% | 652.840,00 |
| 04.08.2025 | 18,75 | 18,83 | 18,75 | 18,77 | 0,05% | 348.771,00 |
| 01.08.2025 | 18,74 | 18,90 | 18,74 | 18,76 | -0,16% | 514.225,00 |
| 31.07.2025 | 18,83 | 18,95 | 18,65 | 18,79 | -0,48% | 991.922,00 |
| 30.07.2025 | 18,79 | 18,91 | 18,79 | 18,88 | 0,37% | 2.089.959,00 |
| 29.07.2025 | 18,79 | 18,85 | 18,76 | 18,81 | -0,05% | 811.819,00 |
| 28.07.2025 | 18,73 | 18,82 | 18,73 | 18,82 | 0,53% | 1.074.188,00 |
| 25.07.2025 | 18,74 | 18,76 | 18,71 | 18,72 | -0,05% | 878.217,00 |
| 24.07.2025 | 18,75 | 18,79 | 18,72 | 18,73 | -0,27% | 777.500,00 |
| 23.07.2025 | 18,74 | 18,82 | 18,70 | 18,78 | 0,27% | 2.081.234,00 |
| 22.07.2025 | 18,80 | 18,98 | 18,70 | 18,73 | -0,16% | 2.261.053,00 |
| 21.07.2025 | 18,76 | 18,81 | 18,72 | 18,76 | 122,27% | 10.582.271,00 |
| 18.07.2025 | 8,72 | 8,81 | 8,36 | 8,44 | -2,54% | 98.480,00 |
| 17.07.2025 | 8,69 | 8,75 | 8,60 | 8,66 | -0,69% | 99.671,00 |
| 16.07.2025 | 8,88 | 8,89 | 8,34 | 8,72 | -1,36% | 154.063,00 |
| 15.07.2025 | 8,95 | 9,05 | 8,84 | 8,84 | -1,01% | 87.398,00 |
| 14.07.2025 | 8,99 | 9,04 | 8,85 | 8,93 | -0,78% | 114.674,00 |
| 11.07.2025 | 9,35 | 9,42 | 9,00 | 9,00 | -4,26% | 73.336,00 |
| 10.07.2025 | 9,50 | 9,71 | 9,36 | 9,40 | -0,95% | 86.091,00 |
| 09.07.2025 | 9,69 | 9,76 | 9,31 | 9,49 | -1,45% | 77.178,00 |
| 08.07.2025 | 9,47 | 9,85 | 9,47 | 9,63 | 2,12% | 140.965,00 |
| 07.07.2025 | 10,10 | 10,21 | 9,42 | 9,43 | -8,00% | 164.897,00 |
| 03.07.2025 | 10,03 | 10,26 | 9,92 | 10,25 | 2,40% | 73.397,00 |
| 02.07.2025 | 9,86 | 10,07 | 9,05 | 10,01 | 1,52% | 165.376,00 |
| 01.07.2025 | 9,33 | 10,00 | 9,22 | 9,86 | 5,40% | 180.577,00 |
| 30.06.2025 | 9,27 | 9,51 | 9,18 | 9,36 | 1,03% | 159.460,00 |
| 27.06.2025 | 9,05 | 9,29 | 8,98 | 9,26 | 2,89% | 271.384,00 |
| 26.06.2025 | 9,01 | 9,08 | 8,89 | 9,00 | 0,45% | 95.321,00 |
| 25.06.2025 | 8,85 | 8,99 | 8,73 | 8,96 | 1,13% | 116.151,00 |
| 24.06.2025 | 8,75 | 9,08 | 8,57 | 8,86 | 2,43% | 88.105,00 |
| 23.06.2025 | 8,78 | 8,85 | 8,39 | 8,65 | -1,59% | 107.400,00 |
| 20.06.2025 | 8,70 | 8,80 | 8,65 | 8,79 | 2,09% | 375.452,00 |
| 18.06.2025 | 8,72 | 8,78 | 8,59 | 8,61 | -1,60% | 116.292,00 |
| 17.06.2025 | 9,34 | 9,34 | 8,73 | 8,75 | -4,79% | 169.497,00 |
| 16.06.2025 | 9,17 | 9,30 | 9,09 | 9,19 | 0,99% | 93.511,00 |
| 13.06.2025 | 9,14 | 9,25 | 9,04 | 9,10 | -1,94% | 110.131,00 |
| 12.06.2025 | 9,40 | 9,42 | 9,25 | 9,28 | -2,62% | 129.029,00 |
| 11.06.2025 | 9,55 | 9,63 | 9,44 | 9,53 | -0,21% | 114.464,00 |
| 10.06.2025 | 9,44 | 9,62 | 9,40 | 9,55 | 1,70% | 71.862,00 |
| 09.06.2025 | 9,43 | 9,45 | 9,31 | 9,39 | 0,11% | 79.822,00 |
| 06.06.2025 | 9,25 | 9,41 | 9,25 | 9,38 | 2,96% | 82.743,00 |
| 05.06.2025 | 9,22 | 9,31 | 9,08 | 9,11 | -0,65% | 97.591,00 |
| 04.06.2025 | 9,26 | 9,46 | 9,10 | 9,17 | -1,19% | 103.130,00 |
| 03.06.2025 | 9,00 | 9,35 | 8,89 | 9,28 | 3,00% | 116.188,00 |
| 02.06.2025 | 9,09 | 9,14 | 8,97 | 9,01 | -1,74% | 131.691,00 |
| 30.05.2025 | 8,92 | 9,22 | 8,78 | 9,17 | 2,23% | 118.951,00 |
| 29.05.2025 | 8,88 | 8,97 | 8,74 | 8,97 | 1,93% | 274.792,00 |
| 28.05.2025 | 8,78 | 8,87 | 8,65 | 8,80 | 0,23% | 206.571,00 |
| 27.05.2025 | 8,39 | 8,85 | 8,31 | 8,78 | 6,04% | 243.745,00 |
| 23.05.2025 | 8,20 | 8,38 | 8,15 | 8,28 | -0,84% | 180.965,00 |
| 22.05.2025 | 8,47 | 8,57 | 8,30 | 8,35 | -2,00% | 104.205,00 |