1,600$
-0,62%
Echtzeit-Aktienkurs ZK International Group Co Ltd
Bid:
Ask:
Aktienkurse zur ZK International Group Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 1,62 | 1,62 | 1,47 | 1,60 | -0,62% | 4.437,00 |
| 04.11.2026 | 1,60 | 1,61 | 1,60 | 1,61 | -2,42% | 7.924,00 |
| 03.11.2026 | 1,57 | 1,65 | 1,57 | 1,65 | 9,27% | 2.437,00 |
| 02.11.2026 | 1,41 | 1,51 | 1,41 | 1,51 | 7,86% | 7.527,00 |
| 30.10.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -6,67% | 438,00 |
| 29.10.2026 | 1,50 | 1,52 | 1,46 | 1,50 | -0,66% | 17.407,00 |
| 28.10.2026 | 1,46 | 1,52 | 1,44 | 1,51 | 4,86% | 5.392,00 |
| 27.10.2026 | 1,45 | 1,50 | 1,40 | 1,44 | 5,11% | 4.994,00 |
| 26.10.2026 | 1,35 | 1,37 | 1,33 | 1,37 | 2,62% | 22.857,00 |
| 23.10.2026 | 1,44 | 1,54 | 1,32 | 1,34 | -3,96% | 11.650,00 |
| 22.10.2026 | 1,46 | 1,46 | 1,39 | 1,39 | -7,33% | 2.286,00 |
| 21.10.2026 | 1,69 | 1,69 | 1,49 | 1,50 | -3,85% | 8.040,00 |
| 20.10.2026 | 1,53 | 1,65 | 1,52 | 1,56 | 0,00% | 11.210,00 |
| 19.10.2026 | 1,59 | 1,65 | 1,55 | 1,56 | -3,70% | 17.014,00 |
| 16.10.2026 | 1,70 | 1,74 | 1,46 | 1,62 | -4,71% | 11.787,00 |
| 15.10.2026 | 1,68 | 1,72 | 1,67 | 1,70 | -0,58% | 6.834,00 |
| 14.10.2026 | 1,74 | 1,82 | 1,66 | 1,71 | -1,72% | 22.959,00 |
| 13.10.2026 | 1,75 | 1,75 | 1,74 | 1,74 | -0,85% | 1.168,00 |
| 12.10.2026 | 1,83 | 1,83 | 1,75 | 1,76 | -0,28% | 2.806,00 |
| 09.10.2026 | 1,81 | 1,86 | 1,76 | 1,76 | 2,33% | 10.744,00 |
| 08.10.2026 | 1,74 | 1,80 | 1,72 | 1,72 | -2,82% | 7.064,00 |
| 07.10.2026 | 1,72 | 1,80 | 1,72 | 1,77 | 0,57% | 9.110,00 |
| 06.10.2026 | 1,78 | 1,80 | 1,73 | 1,76 | -0,56% | 6.359,00 |
| 05.10.2026 | 1,80 | 1,90 | 1,77 | 1,77 | -1,72% | 14.664,00 |
| 02.10.2026 | 1,84 | 1,84 | 1,68 | 1,80 | -1,96% | 3.777,00 |
| 01.10.2026 | 1,95 | 1,95 | 1,76 | 1,84 | -5,31% | 9.158,00 |
| 30.09.2026 | 1,87 | 1,99 | 1,86 | 1,94 | 0,78% | 17.423,00 |
| 29.09.2026 | 1,96 | 2,00 | 1,87 | 1,93 | -9,62% | 40.861,00 |
| 28.09.2026 | 2,25 | 2,49 | 2,02 | 2,13 | -10,99% | 70.952,00 |
| 25.09.2026 | 1,72 | 2,62 | 1,62 | 2,39 | 34,44% | 168.955,00 |
| 24.09.2026 | 1,90 | 1,90 | 1,63 | 1,78 | 4,22% | 158.269,00 |
| 23.09.2026 | 1,29 | 1,94 | 1,28 | 1,71 | 17,79% | 590.855,00 |
| 22.09.2026 | 1,07 | 1,45 | 1,07 | 1,45 | 35,51% | 98.295,00 |
| 21.09.2026 | 1,05 | 1,10 | 1,05 | 1,07 | 0,00% | 3.680,00 |
| 18.09.2026 | 1,14 | 1,15 | 1,07 | 1,07 | -5,31% | 2.899,00 |
| 17.09.2026 | 1,09 | 1,13 | 1,04 | 1,13 | -1,74% | 4.009,00 |
| 16.09.2026 | 1,10 | 1,15 | 1,10 | 1,15 | 0,88% | 22.418,00 |
| 15.09.2026 | 1,14 | 1,15 | 1,12 | 1,14 | 1,79% | 4.075,00 |
| 14.09.2026 | 1,12 | 1,16 | 1,08 | 1,12 | -0,44% | 5.801,00 |
| 11.09.2026 | 1,25 | 1,25 | 1,03 | 1,13 | -8,91% | 18.080,00 |
| 10.09.2026 | 1,18 | 1,24 | 1,16 | 1,24 | 3,78% | 3.099,00 |
| 09.09.2026 | 1,17 | 1,19 | 1,17 | 1,19 | -0,83% | 2.264,00 |
| 08.09.2026 | 1,13 | 1,21 | 1,11 | 1,20 | 4,35% | 5.585,00 |
| 03.09.2026 | 1,27 | 1,27 | 1,14 | 1,15 | -3,36% | 2.210,00 |
| 02.09.2026 | 1,24 | 1,29 | 1,19 | 1,19 | -4,03% | 22.860,00 |
| 01.09.2026 | 1,27 | 1,31 | 1,20 | 1,24 | -3,88% | 56.249,00 |
| 31.08.2026 | 1,15 | 1,30 | 1,10 | 1,29 | 9,32% | 136.562,00 |
| 28.08.2026 | 1,10 | 1,20 | 1,10 | 1,18 | 2,61% | 9.239,00 |
| 27.08.2026 | 1,15 | 1,20 | 1,15 | 1,15 | 0,00% | 3.001,00 |
| 26.08.2026 | 1,19 | 1,21 | 1,15 | 1,15 | -2,79% | 45.054,00 |
| 25.08.2026 | 1,11 | 1,19 | 1,11 | 1,18 | 2,87% | 10.681,00 |
| 24.08.2026 | 1,10 | 1,16 | 1,09 | 1,15 | 3,60% | 13.899,00 |
| 21.08.2026 | 1,14 | 1,15 | 1,05 | 1,11 | 9,90% | 35.414,00 |
| 20.08.2026 | 1,06 | 1,06 | 1,01 | 1,01 | -1,94% | 14.530,00 |
| 19.08.2026 | 1,07 | 1,07 | 1,00 | 1,03 | 1,98% | 7.146,00 |
| 18.08.2026 | 1,08 | 1,08 | 1,01 | 1,01 | -0,98% | 19.335,00 |
| 17.08.2026 | 1,08 | 1,10 | 1,02 | 1,02 | -3,77% | 7.161,00 |
| 14.08.2026 | 1,06 | 1,09 | 1,05 | 1,06 | 0,00% | 7.620,00 |
| 13.08.2026 | 1,07 | 1,10 | 1,05 | 1,06 | -2,66% | 5.837,00 |
| 12.08.2026 | 1,10 | 1,11 | 1,07 | 1,09 | 1,78% | 5.602,00 |
| 11.08.2026 | 1,09 | 1,15 | 1,06 | 1,07 | -2,73% | 30.173,00 |
| 10.08.2026 | 1,09 | 1,10 | 1,06 | 1,10 | 1,85% | 3.431,00 |
| 07.08.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | 22.769,00 |
| 06.08.2026 | 1,10 | 1,12 | 1,06 | 1,06 | -2,75% | 42.204,00 |
| 05.08.2026 | 1,12 | 1,12 | 1,06 | 1,09 | -4,39% | 2.632,00 |
| 04.08.2026 | 1,20 | 1,23 | 1,12 | 1,14 | -6,94% | 3.058,00 |
| 03.08.2026 | 1,20 | 1,23 | 1,16 | 1,23 | -9,26% | 2.767,00 |
| 31.07.2026 | 1,26 | 1,35 | 1,26 | 1,35 | 4,73% | 672,00 |
| 30.07.2026 | 1,25 | 1,35 | 1,25 | 1,29 | 3,12% | 20.196,00 |
| 29.07.2026 | 1,25 | 1,29 | 1,23 | 1,25 | 1,63% | 6.613,00 |
| 28.07.2026 | 1,35 | 1,35 | 1,22 | 1,23 | 0,57% | 68.685,00 |
| 27.07.2026 | 1,31 | 1,35 | 1,22 | 1,22 | -10,07% | 9.329,00 |
| 24.07.2026 | 1,34 | 1,36 | 1,34 | 1,36 | -2,51% | 1.119,00 |
| 23.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,36% | 239,00 |
| 22.07.2026 | 1,38 | 1,44 | 1,37 | 1,39 | -4,14% | 3.463,00 |
| 21.07.2026 | 1,36 | 1,45 | 1,36 | 1,45 | 4,32% | 3.478,00 |
| 20.07.2026 | 1,41 | 1,41 | 1,37 | 1,39 | 0,00% | 1.613,00 |
| 17.07.2026 | 1,36 | 1,40 | 1,36 | 1,39 | 0,72% | 6.062,00 |
| 16.07.2026 | 1,35 | 1,50 | 1,32 | 1,38 | 3,76% | 57.328,00 |
| 15.07.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -2,21% | 826,00 |
| 14.07.2026 | 1,40 | 1,40 | 1,34 | 1,36 | -2,16% | 6.725,00 |
| 13.07.2026 | 1,36 | 1,48 | 1,34 | 1,39 | -4,14% | 2.622,00 |
| 10.07.2026 | 1,42 | 1,46 | 1,42 | 1,45 | -2,36% | 5.696,00 |
| 09.07.2026 | 1,42 | 1,49 | 1,42 | 1,49 | 7,61% | 5.860,00 |
| 08.07.2026 | 1,42 | 1,44 | 1,31 | 1,38 | 2,60% | 9.128,00 |
| 07.07.2026 | 1,39 | 1,55 | 1,31 | 1,35 | -5,28% | 4.944,00 |
| 06.07.2026 | 1,36 | 1,42 | 1,36 | 1,42 | 4,41% | 1.777,00 |
| 02.07.2026 | 1,36 | 1,44 | 1,32 | 1,36 | -6,85% | 13.814,00 |
| 01.07.2026 | 1,34 | 1,46 | 1,32 | 1,46 | 5,80% | 2.046,00 |
| 30.06.2026 | 1,32 | 1,38 | 1,32 | 1,38 | 4,47% | 1.991,00 |
| 29.06.2026 | 1,35 | 1,35 | 1,32 | 1,32 | -8,26% | 1.651,00 |
| 26.06.2026 | 1,33 | 1,44 | 1,33 | 1,44 | 5,88% | 1.279,00 |
| 25.06.2026 | 1,45 | 1,48 | 1,34 | 1,36 | -2,86% | 6.494,00 |
| 24.06.2026 | 1,57 | 1,58 | 1,39 | 1,40 | -10,83% | 7.155,00 |
| 23.06.2026 | 1,31 | 1,61 | 1,29 | 1,57 | 17,16% | 93.525,00 |
| 22.06.2026 | 1,38 | 1,41 | 1,34 | 1,34 | -0,74% | 5.634,00 |
| 18.06.2026 | 1,44 | 1,47 | 1,26 | 1,35 | -8,16% | 15.229,00 |
| 17.06.2026 | 1,51 | 1,51 | 1,39 | 1,47 | -3,29% | 10.434,00 |
| 16.06.2026 | 1,56 | 1,56 | 1,52 | 1,52 | 0,66% | 1.637,00 |
| 15.06.2026 | 1,62 | 1,62 | 1,50 | 1,51 | -6,39% | 1.478,00 |