2,320$
2,20%
Echtzeit-Aktienkurs ZK International Group Co Ltd
Bid:
Ask:
Aktienkurse zur ZK International Group Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 2,55 | 2,81 | 2,50 | 2,77 | 8,63% | 58.043,00 |
| 06.10.2025 | 2,48 | 2,67 | 2,48 | 2,55 | 2,82% | 44.901,00 |
| 02.10.2025 | 2,19 | 2,58 | 2,19 | 2,48 | 10,22% | 31.378,00 |
| 01.10.2025 | 2,22 | 2,32 | 2,19 | 2,25 | 2,27% | 28.912,00 |
| 30.09.2025 | 2,39 | 2,39 | 2,13 | 2,20 | -6,78% | 49.003,00 |
| 29.09.2025 | 2,65 | 2,65 | 2,32 | 2,36 | -9,34% | 63.463,00 |
| 26.09.2025 | 2,54 | 2,62 | 2,52 | 2,60 | 2,08% | 45.167,00 |
| 25.09.2025 | 2,37 | 2,64 | 2,31 | 2,55 | 9,44% | 108.962,00 |
| 24.09.2025 | 2,34 | 2,40 | 2,33 | 2,33 | 0,43% | 18.510,00 |
| 23.09.2025 | 2,27 | 2,45 | 2,25 | 2,32 | 0,43% | 47.807,00 |
| 22.09.2025 | 2,34 | 2,34 | 2,19 | 2,31 | 0,43% | 45.343,00 |
| 19.09.2025 | 2,20 | 2,40 | 2,20 | 2,30 | 3,14% | 36.061,00 |
| 18.09.2025 | 2,17 | 2,28 | 2,16 | 2,23 | 3,00% | 34.962,00 |
| 17.09.2025 | 2,32 | 2,40 | 2,04 | 2,17 | -7,08% | 96.518,00 |
| 16.09.2025 | 2,59 | 2,59 | 2,22 | 2,33 | -10,56% | 107.761,00 |
| 15.09.2025 | 2,44 | 2,65 | 2,27 | 2,61 | 11,80% | 259.422,00 |
| 12.09.2025 | 2,40 | 2,45 | 2,21 | 2,33 | 7,87% | 141.328,00 |
| 11.09.2025 | 2,40 | 2,40 | 2,16 | 2,16 | -12,55% | 318.487,00 |
| 10.09.2025 | 1,90 | 3,00 | 1,90 | 2,47 | 24,75% | 1.820.649,00 |
| 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 |