1,485$
7,61%
Echtzeit-Aktienkurs ZK International Group Co Ltd
Bid:
Ask:
Aktienkurse zur ZK International Group Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 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 |
| 12.06.2026 | 1,66 | 1,76 | 1,60 | 1,61 | -7,30% | 19.907,00 |
| 11.06.2026 | 1,69 | 1,77 | 1,69 | 1,74 | -1,14% | 10.614,00 |
| 10.06.2026 | 1,79 | 1,82 | 1,70 | 1,76 | 2,92% | 3.659,00 |
| 09.06.2026 | 1,62 | 1,96 | 1,47 | 1,71 | 3,32% | 63.801,00 |
| 08.06.2026 | 1,30 | 1,90 | 1,30 | 1,66 | 25,38% | 67.396,00 |
| 05.06.2026 | 1,29 | 1,32 | 1,27 | 1,32 | 0,00% | 3.996,00 |
| 04.06.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 0,76% | 820,00 |
| 03.06.2026 | 1,33 | 1,33 | 1,31 | 1,31 | -2,24% | 28.900,00 |
| 02.06.2026 | 1,31 | 1,42 | 1,31 | 1,34 | -2,19% | 25.688,00 |
| 01.06.2026 | 1,37 | 1,42 | 1,28 | 1,37 | -3,25% | 9.961,00 |
| 29.05.2026 | 1,40 | 1,55 | 1,36 | 1,42 | 2,61% | 45.500,00 |
| 28.05.2026 | 1,36 | 1,40 | 1,36 | 1,38 | 0,73% | 3.346,00 |
| 27.05.2026 | 1,42 | 1,50 | 1,35 | 1,37 | -4,20% | 17.802,00 |
| 26.05.2026 | 1,36 | 1,47 | 1,35 | 1,43 | -7,14% | 10.150,00 |
| 22.05.2026 | 1,29 | 1,55 | 1,29 | 1,54 | 4,05% | 3.386,00 |
| 21.05.2026 | 1,53 | 1,55 | 1,47 | 1,48 | -4,52% | 4.993,00 |
| 20.05.2026 | 1,54 | 1,55 | 1,42 | 1,55 | 9,93% | 7.114,00 |
| 19.05.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -2,76% | 1.841,00 |
| 18.05.2026 | 1,34 | 1,55 | 1,34 | 1,45 | 7,41% | 20.020,00 |
| 15.05.2026 | 1,57 | 1,57 | 1,31 | 1,35 | -4,93% | 7.451,00 |
| 14.05.2026 | 1,52 | 1,52 | 1,42 | 1,42 | 2,90% | 3.026,00 |
| 13.05.2026 | 1,41 | 1,58 | 1,37 | 1,38 | 0,73% | 19.291,00 |
| 12.05.2026 | 1,45 | 1,45 | 1,37 | 1,37 | -2,14% | 4.936,00 |
| 11.05.2026 | 1,37 | 1,45 | 1,37 | 1,40 | 0,00% | 8.822,00 |
| 08.05.2026 | 1,38 | 1,40 | 1,38 | 1,40 | -3,45% | 1.397,00 |
| 07.05.2026 | 1,42 | 1,45 | 1,40 | 1,45 | 2,11% | 13.199,00 |
| 06.05.2026 | 1,43 | 1,46 | 1,42 | 1,42 | -4,05% | 14.663,00 |
| 05.05.2026 | 1,53 | 1,63 | 1,42 | 1,48 | -1,33% | 7.056,00 |
| 04.05.2026 | 1,46 | 1,50 | 1,46 | 1,50 | 2,74% | 3.464,00 |
| 01.05.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -4,89% | 662,00 |
| 30.04.2026 | 1,66 | 1,66 | 1,40 | 1,54 | 5,86% | 6.990,00 |
| 29.04.2026 | 1,50 | 1,80 | 1,40 | 1,45 | -2,03% | 4.111,00 |
| 28.04.2026 | 1,76 | 1,84 | 1,28 | 1,48 | -8,64% | 22.817,00 |
| 27.04.2026 | 1,65 | 1,71 | 1,61 | 1,62 | -3,57% | 11.171,00 |
| 24.04.2026 | 1,92 | 1,92 | 1,61 | 1,68 | 4,28% | 8.807,00 |
| 23.04.2026 | 1,72 | 1,80 | 1,61 | 1,61 | 1,32% | 6.420,00 |
| 22.04.2026 | 1,50 | 1,88 | 1,49 | 1,59 | 4,61% | 5.686,00 |
| 21.04.2026 | 1,57 | 1,57 | 1,49 | 1,52 | 7,80% | 3.056,00 |
| 20.04.2026 | 1,33 | 1,41 | 1,33 | 1,41 | 5,22% | 9.581,00 |
| 17.04.2026 | 1,39 | 1,39 | 1,34 | 1,34 | -0,74% | 2.339,00 |
| 16.04.2026 | 1,48 | 1,49 | 1,35 | 1,35 | -3,57% | 36.043,00 |
| 15.04.2026 | 1,43 | 1,43 | 1,37 | 1,40 | -1,75% | 11.031,00 |
| 14.04.2026 | 1,40 | 1,57 | 1,31 | 1,43 | 1,79% | 6.724,00 |
| 13.04.2026 | 1,35 | 1,41 | 1,35 | 1,40 | 2,94% | 4.021,00 |
| 10.04.2026 | 1,28 | 1,43 | 1,28 | 1,36 | 7,09% | 2.611,00 |
| 09.04.2026 | 1,47 | 1,47 | 1,27 | 1,27 | -13,01% | 2.334,00 |
| 08.04.2026 | 1,58 | 1,58 | 1,40 | 1,46 | 2,10% | 8.209,00 |
| 07.04.2026 | 1,59 | 1,59 | 1,24 | 1,43 | -10,06% | 26.445,00 |
| 06.04.2026 | 1,64 | 1,65 | 1,55 | 1,59 | -3,05% | 19.571,00 |
| 02.04.2026 | 1,68 | 1,68 | 1,59 | 1,64 | 0,00% | 1.962,00 |
| 01.04.2026 | 1,47 | 1,68 | 1,47 | 1,64 | 6,49% | 5.074,00 |
| 31.03.2026 | 1,43 | 1,66 | 1,31 | 1,54 | 23,20% | 25.150,00 |
| 30.03.2026 | 1,47 | 1,63 | 1,25 | 1,25 | -22,36% | 11.527,00 |
| 27.03.2026 | 1,71 | 1,73 | 1,61 | 1,61 | -7,20% | 5.379,00 |
| 26.03.2026 | 1,73 | 1,74 | 1,66 | 1,74 | 2,24% | 2.703,00 |
| 25.03.2026 | 1,73 | 1,73 | 1,67 | 1,70 | 3,16% | 2.709,00 |
| 24.03.2026 | 1,57 | 1,75 | 1,35 | 1,65 | 2,81% | 172.460,00 |
| 23.03.2026 | 1,77 | 1,77 | 1,60 | 1,60 | -6,98% | 2.721,00 |
| 20.03.2026 | 1,66 | 1,72 | 1,66 | 1,72 | 1,18% | 957,00 |
| 19.03.2026 | 1,80 | 1,80 | 1,70 | 1,70 | -3,41% | 7.402,00 |
| 18.03.2026 | 1,86 | 1,93 | 1,74 | 1,76 | -5,38% | 1.790,00 |
| 17.03.2026 | 1,99 | 1,99 | 1,80 | 1,86 | -8,82% | 5.225,00 |
| 16.03.2026 | 1,67 | 2,09 | 1,67 | 2,04 | 13,97% | 12.827,00 |
| 13.03.2026 | 1,79 | 1,84 | 1,73 | 1,79 | 5,29% | 3.131,00 |
| 12.03.2026 | 1,67 | 1,77 | 1,67 | 1,70 | 1,19% | 4.102,00 |
| 11.03.2026 | 1,67 | 1,85 | 1,60 | 1,68 | -1,75% | 4.995,00 |
| 10.03.2026 | 1,70 | 1,80 | 1,68 | 1,71 | 14,00% | 12.441,00 |
| 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 | -5,85% | 4.463,00 |
| 23.02.2026 | 1,30 | 1,35 | 1,30 | 1,35 | 2,27% | 2.852,00 |
| 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 |