1,980$
6,45%
Echtzeit-Aktienkurs ZK International Group Co Ltd
Bid:
Ask:
Aktienkurse zur ZK International Group Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 1,90 | 2,13 | 1,87 | 1,98 | 6,45% | 125.086,00 |
| 08.09.2025 | 1,81 | 1,94 | 1,81 | 1,86 | 0,54% | 17.555,00 |
| 05.09.2025 | 1,93 | 1,93 | 1,80 | 1,85 | -1,07% | 13.426,00 |
| 04.09.2025 | 1,93 | 2,00 | 1,86 | 1,87 | -2,09% | 34.157,00 |
| 03.09.2025 | 1,94 | 2,09 | 1,87 | 1,91 | 0,37% | 76.999,00 |
| 02.09.2025 | 1,96 | 2,05 | 1,86 | 1,90 | -3,40% | 41.553,00 |
| 29.08.2025 | 1,93 | 1,98 | 1,93 | 1,97 | 2,07% | 5.320,00 |
| 28.08.2025 | 1,99 | 1,99 | 1,86 | 1,93 | -2,03% | 8.291,00 |
| 27.08.2025 | 2,08 | 2,08 | 1,94 | 1,97 | -1,50% | 9.386,00 |
| 26.08.2025 | 1,88 | 2,10 | 1,87 | 2,00 | 3,63% | 17.219,00 |
| 25.08.2025 | 1,86 | 1,98 | 1,86 | 1,93 | 2,99% | 12.598,00 |
| 22.08.2025 | 1,83 | 1,91 | 1,82 | 1,87 | 3,54% | 9.225,00 |
| 21.08.2025 | 1,77 | 1,90 | 1,74 | 1,81 | 0,56% | 8.590,00 |
| 20.08.2025 | 1,91 | 1,91 | 1,76 | 1,80 | -2,17% | 20.393,00 |
| 19.08.2025 | 1,95 | 2,01 | 1,81 | 1,84 | 1,10% | 32.821,00 |
| 18.08.2025 | 1,94 | 1,94 | 1,82 | 1,82 | -5,21% | 24.831,00 |
| 15.08.2025 | 1,98 | 2,01 | 1,90 | 1,92 | -3,52% | 12.153,00 |
| 14.08.2025 | 1,85 | 2,04 | 1,77 | 1,99 | 6,99% | 97.478,00 |
| 13.08.2025 | 1,84 | 1,90 | 1,84 | 1,86 | -1,33% | 7.655,00 |
| 12.08.2025 | 1,87 | 1,92 | 1,85 | 1,89 | 2,45% | 4.250,00 |
| 11.08.2025 | 1,91 | 1,92 | 1,83 | 1,84 | -3,66% | 23.467,00 |
| 08.08.2025 | 1,92 | 1,95 | 1,87 | 1,91 | -1,55% | 11.695,00 |
| 07.08.2025 | 1,92 | 2,00 | 1,91 | 1,94 | 1,57% | 13.530,00 |
| 06.08.2025 | 1,99 | 1,99 | 1,89 | 1,91 | -4,98% | 17.148,00 |
| 05.08.2025 | 2,05 | 2,05 | 1,91 | 2,01 | 2,60% | 58.651,00 |
| 04.08.2025 | 2,00 | 2,11 | 1,91 | 1,96 | -0,56% | 8.023,00 |
| 01.08.2025 | 2,09 | 2,13 | 1,96 | 1,97 | -6,81% | 26.776,00 |
| 31.07.2025 | 2,26 | 2,29 | 2,11 | 2,11 | -8,41% | 29.338,00 |
| 30.07.2025 | 2,35 | 2,39 | 2,30 | 2,31 | -2,82% | 23.611,00 |
| 29.07.2025 | 2,43 | 2,45 | 2,34 | 2,38 | -3,46% | 18.991,00 |
| 28.07.2025 | 2,41 | 2,62 | 2,34 | 2,46 | 2,07% | 33.230,00 |
| 25.07.2025 | 2,40 | 2,48 | 2,40 | 2,41 | 0,00% | 80.339,00 |
| 24.07.2025 | 2,60 | 2,60 | 2,41 | 2,41 | -5,12% | 119.249,00 |
| 23.07.2025 | 2,55 | 2,61 | 2,36 | 2,54 | 1,60% | 55.286,00 |
| 22.07.2025 | 2,35 | 2,50 | 2,31 | 2,50 | 4,60% | 33.464,00 |
| 21.07.2025 | 2,68 | 2,74 | 2,36 | 2,39 | -14,03% | 109.993,00 |
| 18.07.2025 | 2,70 | 3,41 | 2,66 | 2,78 | 4,12% | 195.549,00 |
| 17.07.2025 | 2,84 | 2,84 | 2,58 | 2,67 | -6,64% | 136.291,00 |
| 16.07.2025 | 2,92 | 2,92 | 2,53 | 2,86 | 8,33% | 338.797,00 |
| 15.07.2025 | 2,07 | 3,17 | 2,07 | 2,64 | 30,05% | 1.977.559,00 |
| 14.07.2025 | 1,87 | 2,04 | 1,86 | 2,03 | 5,73% | 41.903,00 |
| 11.07.2025 | 1,94 | 2,06 | 1,88 | 1,92 | -3,52% | 92.895,00 |
| 10.07.2025 | 1,97 | 2,05 | 1,90 | 1,99 | 1,02% | 23.041,00 |
| 09.07.2025 | 2,01 | 2,06 | 1,89 | 1,97 | -4,83% | 48.255,00 |
| 08.07.2025 | 2,02 | 2,19 | 1,98 | 2,07 | 0,98% | 180.033,00 |
| 07.07.2025 | 2,02 | 2,37 | 1,99 | 2,05 | -5,96% | 72.606,00 |
| 03.07.2025 | 2,24 | 2,28 | 2,08 | 2,18 | 0,46% | 67.176,00 |
| 02.07.2025 | 2,03 | 2,34 | 2,02 | 2,17 | 7,43% | 112.517,00 |
| 01.07.2025 | 2,02 | 2,08 | 2,02 | 2,02 | -1,94% | 6.129,00 |
| 30.06.2025 | 1,96 | 2,06 | 1,94 | 2,06 | 5,64% | 12.946,00 |
| 27.06.2025 | 2,03 | 2,06 | 1,90 | 1,95 | -3,70% | 11.693,00 |
| 26.06.2025 | 1,92 | 2,12 | 1,92 | 2,03 | 2,27% | 18.506,00 |
| 25.06.2025 | 2,10 | 2,10 | 1,85 | 1,98 | -5,71% | 27.112,00 |
| 24.06.2025 | 2,03 | 2,17 | 2,03 | 2,10 | 3,45% | 20.222,00 |
| 23.06.2025 | 2,17 | 2,22 | 2,03 | 2,03 | -8,14% | 33.505,00 |
| 20.06.2025 | 2,17 | 2,31 | 2,17 | 2,21 | -2,64% | 10.389,00 |
| 18.06.2025 | 2,24 | 2,35 | 2,17 | 2,27 | 0,89% | 35.643,00 |
| 17.06.2025 | 2,35 | 2,35 | 2,23 | 2,25 | -2,60% | 16.980,00 |
| 16.06.2025 | 2,21 | 2,31 | 2,21 | 2,31 | 1,76% | 11.582,00 |
| 13.06.2025 | 2,35 | 2,43 | 2,26 | 2,27 | -6,58% | 44.316,00 |
| 12.06.2025 | 2,58 | 2,58 | 2,42 | 2,43 | -3,19% | 29.648,00 |
| 11.06.2025 | 2,45 | 2,57 | 2,44 | 2,51 | -0,40% | 26.951,00 |
| 10.06.2025 | 2,37 | 2,56 | 2,37 | 2,52 | 5,00% | 23.323,00 |
| 09.06.2025 | 2,28 | 2,71 | 2,28 | 2,40 | 2,56% | 77.252,00 |
| 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 |