1,500$
7,14%
Echtzeit-Aktienkurs ZK International Group Co Ltd
Bid:
Ask:
Aktienkurse zur ZK International Group Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,43 | 1,74 | 1,41 | 1,50 | 7,14% | 8.805,00 |
| 06.03.2026 | 1,31 | 1,43 | 1,31 | 1,40 | 6,06% | 3.595,00 |
| 05.03.2026 | 1,44 | 1,53 | 1,30 | 1,32 | -3,65% | 5.014,00 |
| 04.03.2026 | 1,14 | 1,39 | 1,10 | 1,37 | 22,32% | 16.636,00 |
| 03.03.2026 | 1,13 | 1,38 | 1,11 | 1,12 | 0,00% | 18.416,00 |
| 02.03.2026 | 1,21 | 1,21 | 1,12 | 1,12 | -13,11% | 15.873,00 |
| 27.02.2026 | 1,27 | 1,29 | 1,26 | 1,29 | -0,08% | 5.110,00 |
| 26.02.2026 | 1,27 | 1,29 | 1,26 | 1,29 | -3,73% | 3.690,00 |
| 25.02.2026 | 1,27 | 1,56 | 1,27 | 1,34 | 5,43% | 8.696,00 |
| 24.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -3,71% | 4.463,00 |
| 20.02.2026 | 1,39 | 1,40 | 1,28 | 1,32 | -7,04% | 9.003,00 |
| 19.02.2026 | 1,44 | 1,44 | 1,39 | 1,42 | 7,58% | 2.404,00 |
| 18.02.2026 | 1,49 | 1,61 | 1,32 | 1,32 | -5,71% | 10.257,00 |
| 17.02.2026 | 1,42 | 1,50 | 1,40 | 1,40 | -3,45% | 10.285,00 |
| 13.02.2026 | 1,57 | 1,69 | 1,45 | 1,45 | -9,38% | 2.257,00 |
| 12.02.2026 | 1,68 | 1,68 | 1,60 | 1,60 | -1,84% | 1.672,00 |
| 11.02.2026 | 1,67 | 1,78 | 1,51 | 1,63 | -2,40% | 3.868,00 |
| 10.02.2026 | 1,58 | 1,68 | 1,58 | 1,67 | -1,18% | 1.390,00 |
| 09.02.2026 | 1,67 | 1,74 | 1,67 | 1,69 | -5,59% | 2.356,00 |
| 06.02.2026 | 1,70 | 1,79 | 1,70 | 1,79 | 4,07% | 5.630,00 |
| 05.02.2026 | 1,65 | 1,80 | 1,65 | 1,72 | 2,38% | 19.595,00 |
| 04.02.2026 | 1,68 | 1,75 | 1,65 | 1,68 | 0,00% | 10.763,00 |
| 03.02.2026 | 1,60 | 2,01 | 1,38 | 1,68 | 3,07% | 182.037,00 |
| 02.02.2026 | 1,56 | 1,76 | 1,56 | 1,63 | -1,51% | 7.735,00 |
| 30.01.2026 | 1,65 | 1,70 | 1,55 | 1,66 | -2,36% | 19.143,00 |
| 29.01.2026 | 1,69 | 1,72 | 1,64 | 1,70 | -8,38% | 6.799,00 |
| 28.01.2026 | 1,61 | 1,99 | 1,61 | 1,85 | 16,35% | 8.608,00 |
| 27.01.2026 | 2,06 | 2,06 | 1,59 | 1,59 | -23,92% | 12.832,00 |
| 26.01.2026 | 1,92 | 2,15 | 1,92 | 2,09 | 9,42% | 23.526,00 |
| 22.01.2026 | 1,76 | 1,91 | 1,76 | 1,91 | 12,35% | 28.946,00 |
| 21.01.2026 | 1,90 | 1,90 | 1,63 | 1,70 | -11,50% | 21.429,00 |
| 20.01.2026 | 1,55 | 1,93 | 1,36 | 1,92 | 22,36% | 121.396,00 |
| 16.01.2026 | 1,53 | 1,68 | 1,53 | 1,57 | -1,88% | 16.976,00 |
| 15.01.2026 | 1,60 | 1,74 | 1,51 | 1,60 | 1,91% | 13.619,00 |
| 14.01.2026 | 1,74 | 1,76 | 1,55 | 1,57 | -12,29% | 19.160,00 |
| 13.01.2026 | 1,78 | 1,82 | 1,50 | 1,79 | 7,19% | 94.854,00 |
| 12.01.2026 | 1,77 | 1,78 | 1,58 | 1,67 | -1,18% | 20.232,00 |
| 09.01.2026 | 1,70 | 1,70 | 1,68 | 1,69 | 4,97% | 3.020,00 |
| 08.01.2026 | 1,73 | 1,77 | 1,57 | 1,61 | -9,04% | 8.464,00 |
| 07.01.2026 | 1,61 | 1,81 | 1,56 | 1,77 | 13,46% | 10.887,00 |
| 06.01.2026 | 1,60 | 1,80 | 1,56 | 1,56 | -2,50% | 4.115,00 |
| 05.01.2026 | 1,63 | 1,71 | 1,55 | 1,60 | 3,90% | 6.877,00 |
| 02.01.2026 | 1,58 | 1,64 | 1,50 | 1,54 | 2,67% | 4.651,00 |
| 31.12.2025 | 1,55 | 1,65 | 1,50 | 1,50 | -3,54% | 20.061,00 |
| 30.12.2025 | 1,57 | 1,58 | 1,51 | 1,56 | -1,58% | 10.955,00 |
| 29.12.2025 | 1,68 | 1,75 | 1,52 | 1,58 | -4,24% | 91.091,00 |
| 26.12.2025 | 1,60 | 1,72 | 1,47 | 1,65 | 5,77% | 28.786,00 |
| 24.12.2025 | 1,61 | 1,76 | 1,20 | 1,56 | -6,02% | 88.228,00 |
| 23.12.2025 | 1,69 | 1,81 | 1,65 | 1,66 | -4,05% | 3.718,00 |
| 22.12.2025 | 1,80 | 1,81 | 1,59 | 1,73 | -3,89% | 14.757,00 |
| 19.12.2025 | 1,83 | 1,94 | 1,73 | 1,80 | 0,00% | 19.072,00 |
| 18.12.2025 | 1,82 | 1,89 | 1,80 | 1,80 | -2,70% | 4.058,00 |
| 17.12.2025 | 1,87 | 1,98 | 1,84 | 1,85 | -1,07% | 6.226,00 |
| 16.12.2025 | 1,89 | 1,89 | 1,87 | 1,87 | -0,53% | 2.038,00 |
| 15.12.2025 | 1,90 | 1,92 | 1,76 | 1,88 | -5,29% | 4.427,00 |
| 12.12.2025 | 1,79 | 2,13 | 1,79 | 1,99 | 18,15% | 21.425,00 |
| 11.12.2025 | 1,96 | 2,00 | 1,68 | 1,68 | -16,00% | 15.026,00 |
| 10.12.2025 | 2,00 | 2,00 | 1,88 | 2,00 | 3,63% | 13.445,00 |
| 09.12.2025 | 2,00 | 2,13 | 1,92 | 1,93 | -4,46% | 12.431,00 |
| 08.12.2025 | 2,10 | 2,21 | 2,01 | 2,02 | -3,35% | 6.938,00 |
| 05.12.2025 | 2,02 | 2,11 | 2,02 | 2,09 | 3,98% | 12.421,00 |
| 04.12.2025 | 2,09 | 2,13 | 1,93 | 2,01 | -4,74% | 10.874,00 |
| 03.12.2025 | 2,22 | 2,39 | 2,00 | 2,11 | -4,52% | 29.371,00 |
| 02.12.2025 | 2,20 | 2,36 | 2,20 | 2,21 | -1,34% | 7.941,00 |
| 01.12.2025 | 2,15 | 2,24 | 2,10 | 2,24 | 3,70% | 7.178,00 |
| 28.11.2025 | 2,15 | 2,25 | 2,15 | 2,16 | -0,92% | 4.107,00 |
| 26.11.2025 | 2,30 | 2,36 | 2,15 | 2,18 | -6,84% | 12.202,00 |
| 25.11.2025 | 2,37 | 2,43 | 2,30 | 2,34 | -3,70% | 13.352,00 |
| 24.11.2025 | 2,33 | 2,58 | 2,33 | 2,43 | -8,65% | 36.418,00 |
| 20.11.2025 | 2,58 | 2,69 | 2,58 | 2,66 | 3,10% | 6.607,00 |
| 19.11.2025 | 2,70 | 2,95 | 2,55 | 2,58 | -8,19% | 18.608,00 |
| 18.11.2025 | 2,68 | 2,81 | 2,68 | 2,81 | 1,08% | 11.735,00 |
| 17.11.2025 | 2,55 | 2,99 | 2,55 | 2,78 | 4,91% | 46.913,00 |
| 13.11.2025 | 2,79 | 2,79 | 2,65 | 2,65 | 0,00% | 3.868,00 |
| 12.11.2025 | 2,70 | 2,70 | 2,61 | 2,65 | -3,18% | 2.745,00 |
| 11.11.2025 | 2,70 | 2,75 | 2,70 | 2,74 | 0,26% | 1.100,00 |
| 10.11.2025 | 2,79 | 2,87 | 2,61 | 2,73 | -2,15% | 11.485,00 |
| 07.11.2025 | 2,83 | 3,05 | 2,63 | 2,79 | -4,29% | 55.349,00 |
| 06.11.2025 | 3,00 | 3,11 | 2,72 | 2,92 | -5,66% | 31.208,00 |
| 05.11.2025 | 2,72 | 3,10 | 2,69 | 3,09 | 6,19% | 67.070,00 |
| 04.11.2025 | 2,47 | 3,00 | 2,46 | 2,91 | 14,12% | 128.368,00 |
| 03.11.2025 | 2,30 | 2,55 | 2,30 | 2,55 | 4,51% | 33.909,00 |
| 31.10.2025 | 2,18 | 2,54 | 2,18 | 2,44 | 13,49% | 82.033,00 |
| 30.10.2025 | 2,19 | 2,28 | 2,15 | 2,15 | -1,83% | 23.370,00 |
| 29.10.2025 | 2,20 | 2,33 | 2,14 | 2,19 | 1,86% | 29.464,00 |
| 28.10.2025 | 2,23 | 2,23 | 2,11 | 2,15 | -2,71% | 11.179,00 |
| 27.10.2025 | 2,30 | 2,31 | 2,19 | 2,21 | -3,70% | 10.519,00 |
| 24.10.2025 | 2,27 | 2,41 | 2,16 | 2,30 | 5,76% | 32.727,00 |
| 23.10.2025 | 2,15 | 2,38 | 1,99 | 2,17 | 7,43% | 31.683,00 |
| 22.10.2025 | 2,26 | 2,29 | 2,00 | 2,02 | -4,72% | 49.203,00 |
| 21.10.2025 | 2,06 | 2,39 | 1,99 | 2,12 | 7,61% | 143.934,00 |
| 20.10.2025 | 2,03 | 2,06 | 1,91 | 1,97 | -5,74% | 25.983,00 |
| 17.10.2025 | 2,13 | 2,15 | 2,06 | 2,09 | -3,24% | 24.417,00 |
| 16.10.2025 | 2,30 | 2,44 | 2,10 | 2,16 | -6,90% | 29.567,00 |
| 15.10.2025 | 2,41 | 2,63 | 2,29 | 2,32 | 2,20% | 35.892,00 |
| 14.10.2025 | 2,29 | 2,48 | 2,27 | 2,27 | -5,42% | 15.445,00 |
| 13.10.2025 | 2,39 | 2,56 | 2,38 | 2,40 | 0,00% | 14.176,00 |
| 10.10.2025 | 2,55 | 2,66 | 2,40 | 2,40 | -8,40% | 20.727,00 |
| 09.10.2025 | 2,48 | 2,66 | 2,48 | 2,62 | 4,80% | 43.927,00 |
| 08.10.2025 | 2,73 | 2,78 | 2,50 | 2,50 | -9,75% | 38.777,00 |