2,340$
-1,27%
Echtzeit-Aktienkurs ZK International Group Co Ltd
Bid:
Ask:
Aktienkurse zur ZK International Group Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,28 | 2,40 | 2,27 | 2,34 | -1,27% | 25.453,00 |
| 05.06.2025 | 2,40 | 2,47 | 2,28 | 2,37 | -0,42% | 27.851,00 |
| 04.06.2025 | 2,32 | 2,44 | 2,28 | 2,38 | 5,31% | 17.457,00 |
| 03.06.2025 | 2,40 | 2,41 | 2,21 | 2,26 | -8,13% | 63.994,00 |
| 02.06.2025 | 2,47 | 2,47 | 2,36 | 2,46 | 2,07% | 63.336,00 |
| 30.05.2025 | 2,21 | 2,51 | 2,12 | 2,41 | 6,17% | 92.849,00 |
| 29.05.2025 | 2,41 | 2,55 | 2,27 | 2,27 | -8,47% | 58.355,00 |
| 28.05.2025 | 2,46 | 2,48 | 2,37 | 2,48 | 1,64% | 53.199,00 |
| 27.05.2025 | 2,68 | 2,85 | 2,44 | 2,44 | -11,27% | 85.097,00 |
| 23.05.2025 | 2,60 | 2,80 | 2,60 | 2,75 | 0,00% | 42.528,00 |
| 22.05.2025 | 2,88 | 2,90 | 2,71 | 2,75 | -1,08% | 95.346,00 |
| 21.05.2025 | 3,04 | 3,11 | 2,46 | 2,78 | -20,34% | 1.895.264,00 |
| 20.05.2025 | 3,51 | 3,59 | 3,20 | 3,49 | -2,79% | 170.080,00 |
| 19.05.2025 | 2,80 | 3,89 | 2,80 | 3,59 | 24,22% | 531.993,00 |
| 16.05.2025 | 3,28 | 3,30 | 2,89 | 2,89 | -7,96% | 179.671,00 |
| 15.05.2025 | 3,00 | 3,33 | 2,95 | 3,14 | 9,03% | 438.633,00 |
| 14.05.2025 | 2,43 | 3,00 | 2,28 | 2,88 | 15,20% | 519.977,00 |
| 13.05.2025 | 2,60 | 3,04 | 2,22 | 2,50 | -11,97% | 956.002,00 |
| 12.05.2025 | 3,37 | 3,59 | 2,71 | 2,84 | -28,82% | 1.900.526,00 |
| 09.05.2025 | 4,14 | 4,47 | 3,04 | 3,99 | 58,33% | 46.606.715,00 |
| 08.05.2025 | 1,54 | 2,63 | 1,25 | 2,52 | 123,01% | 74.320.659,00 |
| 07.05.2025 | 1,06 | 1,18 | 1,03 | 1,13 | 6,40% | 19.444,00 |
| 06.05.2025 | 1,04 | 1,09 | 1,01 | 1,06 | 2,12% | 2.535,00 |
| 05.05.2025 | 1,10 | 1,10 | 1,01 | 1,04 | 2,26% | 2.584,00 |
| 01.05.2025 | 1,02 | 1,03 | 1,02 | 1,02 | 0,89% | 1.332,00 |
| 30.04.2025 | 1,04 | 1,04 | 1,01 | 1,01 | -6,67% | 2.166,00 |
| 29.04.2025 | 1,04 | 1,09 | 1,02 | 1,08 | -1,82% | 8.105,00 |
| 28.04.2025 | 1,06 | 1,13 | 1,05 | 1,10 | 0,09% | 14.357,00 |
| 25.04.2025 | 1,01 | 1,11 | 1,01 | 1,10 | 7,75% | 14.020,00 |
| 24.04.2025 | 1,05 | 1,06 | 1,02 | 1,02 | 2,00% | 13.805,00 |
| 23.04.2025 | 1,05 | 1,06 | 1,00 | 1,00 | -3,85% | 1.292,00 |
| 22.04.2025 | 0,96 | 1,05 | 0,93 | 1,04 | 8,11% | 13.373,00 |
| 21.04.2025 | 1,03 | 1,03 | 0,96 | 0,96 | -5,69% | 2.401,00 |
| 17.04.2025 | 0,92 | 1,04 | 0,92 | 1,02 | 14,61% | 16.416,00 |
| 16.04.2025 | 0,85 | 0,89 | 0,85 | 0,89 | -0,67% | 1.570,00 |
| 15.04.2025 | 0,95 | 0,95 | 0,88 | 0,90 | -4,98% | 10.007,00 |
| 14.04.2025 | 0,97 | 0,98 | 0,91 | 0,94 | 1,62% | 36.871,00 |
| 11.04.2025 | 0,86 | 0,98 | 0,86 | 0,93 | 3,23% | 16.095,00 |
| 10.04.2025 | 0,97 | 1,18 | 0,82 | 0,90 | -4,97% | 126.617,00 |
| 09.04.2025 | 0,99 | 0,99 | 0,88 | 0,95 | -1,46% | 35.784,00 |
| 08.04.2025 | 1,12 | 1,12 | 0,96 | 0,96 | -14,29% | 5.422,00 |
| 07.04.2025 | 1,06 | 1,12 | 1,05 | 1,12 | 6,67% | 3.374,00 |
| 04.04.2025 | 1,14 | 1,16 | 0,88 | 1,05 | -12,50% | 26.477,00 |
| 03.04.2025 | 1,16 | 1,27 | 1,16 | 1,20 | -4,00% | 7.945,00 |
| 02.04.2025 | 1,26 | 1,35 | 1,22 | 1,25 | -3,10% | 30.989,00 |
| 01.04.2025 | 1,29 | 1,29 | 1,26 | 1,29 | 1,57% | 1.463,00 |
| 31.03.2025 | 1,30 | 1,33 | 1,26 | 1,27 | -3,05% | 11.118,00 |
| 28.03.2025 | 1,27 | 1,34 | 1,27 | 1,31 | -4,38% | 2.928,00 |
| 27.03.2025 | 1,34 | 1,39 | 1,34 | 1,37 | 0,74% | 3.575,00 |
| 26.03.2025 | 1,40 | 1,42 | 1,30 | 1,36 | 0,00% | 4.729,00 |
| 25.03.2025 | 1,36 | 1,46 | 1,36 | 1,36 | 0,74% | 5.723,00 |
| 24.03.2025 | 1,31 | 1,45 | 1,28 | 1,35 | -0,74% | 11.753,00 |
| 21.03.2025 | 1,39 | 1,54 | 1,36 | 1,36 | -4,23% | 17.009,00 |
| 20.03.2025 | 1,39 | 1,44 | 1,32 | 1,42 | 0,71% | 11.088,00 |
| 19.03.2025 | 1,21 | 1,47 | 1,21 | 1,41 | 11,02% | 152.576,00 |
| 18.03.2025 | 1,27 | 1,34 | 1,27 | 1,27 | -0,78% | 26.602,00 |
| 17.03.2025 | 1,34 | 1,37 | 1,24 | 1,28 | -1,54% | 11.184,00 |
| 14.03.2025 | 1,33 | 1,35 | 1,26 | 1,30 | -0,76% | 10.274,00 |
| 13.03.2025 | 1,39 | 1,40 | 1,31 | 1,31 | -6,43% | 7.327,00 |
| 12.03.2025 | 1,35 | 1,41 | 1,25 | 1,40 | 3,70% | 9.837,00 |
| 11.03.2025 | 1,33 | 1,39 | 1,24 | 1,35 | -1,46% | 23.903,00 |
| 10.03.2025 | 1,40 | 1,45 | 1,31 | 1,37 | -2,84% | 8.139,00 |
| 07.03.2025 | 1,48 | 1,48 | 1,41 | 1,41 | -4,73% | 9.849,00 |
| 06.03.2025 | 1,49 | 1,64 | 1,47 | 1,48 | 2,78% | 12.393,00 |
| 05.03.2025 | 1,31 | 1,52 | 1,31 | 1,44 | 7,46% | 24.702,00 |
| 04.03.2025 | 1,45 | 1,49 | 1,30 | 1,34 | -11,84% | 42.933,00 |
| 03.03.2025 | 1,61 | 1,65 | 1,38 | 1,52 | -7,88% | 92.607,00 |
| 28.02.2025 | 1,75 | 1,80 | 1,63 | 1,65 | -6,25% | 20.421,00 |
| 27.02.2025 | 1,80 | 1,83 | 1,76 | 1,76 | -1,35% | 8.501,00 |
| 26.02.2025 | 1,81 | 1,86 | 1,76 | 1,78 | -3,57% | 13.671,00 |
| 25.02.2025 | 1,92 | 1,92 | 1,75 | 1,85 | -4,64% | 28.322,00 |
| 24.02.2025 | 1,94 | 2,04 | 1,88 | 1,94 | 1,04% | 19.389,00 |
| 21.02.2025 | 1,87 | 2,16 | 1,87 | 1,92 | 3,23% | 68.200,00 |
| 20.02.2025 | 1,78 | 1,99 | 1,78 | 1,86 | 4,49% | 75.501,00 |
| 19.02.2025 | 1,78 | 1,88 | 1,70 | 1,78 | 0,00% | 77.608,00 |
| 18.02.2025 | 1,92 | 1,93 | 1,77 | 1,78 | -10,10% | 44.628,00 |
| 14.02.2025 | 2,03 | 2,06 | 1,93 | 1,98 | -1,98% | 28.710,00 |
| 13.02.2025 | 2,11 | 2,24 | 1,90 | 2,02 | -6,48% | 62.240,00 |
| 12.02.2025 | 2,11 | 2,49 | 2,11 | 2,16 | -3,57% | 56.004,00 |
| 11.02.2025 | 2,12 | 2,24 | 2,12 | 2,24 | 1,82% | 35.511,00 |
| 10.02.2025 | 2,65 | 2,65 | 2,13 | 2,20 | -16,67% | 109.609,00 |
| 07.02.2025 | 2,60 | 2,64 | 2,39 | 2,64 | 0,76% | 53.574,00 |
| 06.02.2025 | 2,59 | 2,64 | 2,44 | 2,62 | 3,56% | 25.057,00 |
| 05.02.2025 | 2,60 | 2,65 | 2,33 | 2,53 | -5,24% | 69.975,00 |
| 04.02.2025 | 2,85 | 2,85 | 2,62 | 2,67 | -9,80% | 44.900,00 |
| 03.02.2025 | 2,79 | 3,07 | 2,63 | 2,96 | -6,92% | 130.189,00 |
| 31.01.2025 | 2,86 | 3,18 | 2,50 | 3,18 | 717,48% | 964.456,00 |
| 30.01.2025 | 0,40 | 0,41 | 0,29 | 0,39 | -19,79% | 2.834.782,00 |
| 29.01.2025 | 0,47 | 0,57 | 0,46 | 0,49 | -40,78% | 3.020.505,00 |
| 28.01.2025 | 0,84 | 0,85 | 0,67 | 0,82 | 20,44% | 25.091.692,00 |
| 27.01.2025 | 0,75 | 0,77 | 0,66 | 0,68 | 2,87% | 4.038.187,00 |
| 24.01.2025 | 0,60 | 0,73 | 0,58 | 0,66 | 10,91% | 181.991,00 |
| 23.01.2025 | 0,58 | 0,64 | 0,57 | 0,60 | -7,45% | 49.631,00 |
| 22.01.2025 | 0,63 | 0,64 | 0,59 | 0,64 | 4,89% | 55.830,00 |
| 21.01.2025 | 0,62 | 0,64 | 0,57 | 0,61 | 5,86% | 25.390,00 |
| 17.01.2025 | 0,58 | 0,58 | 0,53 | 0,58 | 1,75% | 21.718,00 |
| 16.01.2025 | 0,57 | 0,58 | 0,52 | 0,57 | -1,72% | 82.394,00 |
| 15.01.2025 | 0,62 | 0,62 | 0,55 | 0,58 | 1,58% | 18.157,00 |
| 14.01.2025 | 0,62 | 0,64 | 0,56 | 0,57 | -7,00% | 18.566,00 |
| 13.01.2025 | 0,64 | 0,66 | 0,60 | 0,61 | -2,23% | 17.267,00 |