1,460$
-4,89%
Echtzeit-Aktienkurs ZK International Group Co Ltd
Bid:
Ask:
Aktienkurse zur ZK International Group Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -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 |