3,229€
1,25%
Echtzeit-Aktienkurs ZTE CORP. H YC 1
Bid:
Ask:
Aktienkurse zur ZTE CORP. H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 3,19 | 3,29 | 3,17 | 3,23 | 1,25% | 5.720,00 |
| 30.01.2025 | 3,29 | 3,29 | 3,13 | 3,19 | -3,03% | 5.500,00 |
| 29.01.2025 | 3,23 | 3,34 | 3,23 | 3,29 | 0,29% | 9.550,00 |
| 28.01.2025 | 3,32 | 3,32 | 3,24 | 3,28 | 1,82% | 284,00 |
| 27.01.2025 | 3,33 | 3,38 | 3,19 | 3,22 | -9,79% | 8.651,00 |
| 24.01.2025 | 3,59 | 3,61 | 3,53 | 3,57 | 6,87% | 4.915,00 |
| 23.01.2025 | 3,32 | 3,36 | 3,29 | 3,34 | -2,62% | 215,00 |
| 22.01.2025 | 3,44 | 3,47 | 3,42 | 3,43 | 1,21% | 3.880,00 |
| 21.01.2025 | 3,43 | 3,47 | 3,35 | 3,39 | 7,59% | 13.278,00 |
| 20.01.2025 | 3,21 | 3,21 | 3,14 | 3,15 | -1,02% | 308,00 |
| 17.01.2025 | 3,18 | 3,20 | 3,15 | 3,18 | 7,32% | 22.806,00 |
| 16.01.2025 | 2,99 | 3,01 | 2,93 | 2,97 | -4,38% | 944,00 |
| 15.01.2025 | 3,08 | 3,12 | 3,08 | 3,10 | 1,57% | 13.039,00 |
| 14.01.2025 | 3,07 | 3,10 | 3,00 | 3,05 | 3,70% | 4.531,00 |
| 13.01.2025 | 2,89 | 2,95 | 2,88 | 2,94 | 5,01% | 256,00 |
| 10.01.2025 | 2,83 | 2,84 | 2,79 | 2,80 | -5,24% | 1.003,00 |
| 09.01.2025 | 2,91 | 2,98 | 2,90 | 2,96 | 11,14% | 3.520,00 |
| 08.01.2025 | 2,68 | 2,70 | 2,64 | 2,66 | -2,31% | 2.574,00 |
| 07.01.2025 | 2,74 | 2,74 | 2,69 | 2,73 | 0,61% | 13,00 |
| 06.01.2025 | 2,75 | 2,79 | 2,70 | 2,71 | -2,43% | 532,00 |
| 03.01.2025 | 2,79 | 2,79 | 2,72 | 2,78 | -2,94% | 1.941,00 |
| 02.01.2025 | 2,82 | 2,88 | 2,78 | 2,86 | -5,73% | 5.966,00 |
| 30.12.2024 | 3,07 | 3,11 | 3,02 | 3,03 | 0,18% | 3.561,00 |
| 27.12.2024 | 3,05 | 3,09 | 3,01 | 3,03 | 13,74% | 27.773,00 |
| 23.12.2024 | 2,65 | 2,70 | 2,62 | 2,66 | -2,53% | 2.631,00 |
| 20.12.2024 | 2,71 | 2,78 | 2,66 | 2,73 | 0,98% | 12.427,00 |
| 19.12.2024 | 2,75 | 2,75 | 2,67 | 2,71 | 9,00% | 5.128,00 |
| 18.12.2024 | 2,54 | 2,54 | 2,48 | 2,48 | -0,24% | 5.621,00 |
| 17.12.2024 | 2,45 | 2,51 | 2,45 | 2,49 | 4,89% | 65,00 |
| 16.12.2024 | 2,38 | 2,41 | 2,35 | 2,37 | 1,93% | 1.327,00 |
| 13.12.2024 | 2,35 | 2,36 | 2,31 | 2,33 | -1,86% | 1.210,00 |
| 12.12.2024 | 2,37 | 2,38 | 2,36 | 2,37 | 0,55% | - |
| 11.12.2024 | 2,36 | 2,37 | 2,33 | 2,36 | 0,21% | 2,00 |
| 10.12.2024 | 2,37 | 2,39 | 2,35 | 2,35 | -2,18% | 65,00 |
| 09.12.2024 | 2,34 | 2,44 | 2,33 | 2,41 | 3,00% | 271,00 |
| 06.12.2024 | 2,31 | 2,35 | 2,31 | 2,34 | 1,37% | 2.000,00 |
| 05.12.2024 | 2,33 | 2,33 | 2,30 | 2,30 | -1,56% | - |
| 04.12.2024 | 2,33 | 2,35 | 2,33 | 2,34 | 0,21% | - |
| 03.12.2024 | 2,34 | 2,37 | 2,31 | 2,34 | -0,26% | 474,00 |
| 02.12.2024 | 2,33 | 2,37 | 2,31 | 2,34 | 1,52% | 76,00 |
| 29.11.2024 | 2,29 | 2,32 | 2,27 | 2,31 | 1,16% | 2.400,00 |
| 28.11.2024 | 2,28 | 2,32 | 2,27 | 2,28 | 0,33% | 515,00 |
| 27.11.2024 | 2,30 | 2,33 | 2,23 | 2,27 | 0,44% | 20.935,00 |
| 26.11.2024 | 2,26 | 2,27 | 2,21 | 2,26 | -0,61% | 1.312,00 |
| 25.11.2024 | 2,27 | 2,32 | 2,26 | 2,28 | -1,94% | 383,00 |
| 22.11.2024 | 2,30 | 2,33 | 2,27 | 2,32 | -4,64% | 50,00 |
| 21.11.2024 | 2,38 | 2,44 | 2,38 | 2,43 | 1,88% | - |
| 20.11.2024 | 2,38 | 2,40 | 2,38 | 2,39 | 0,53% | - |
| 19.11.2024 | 2,38 | 2,40 | 2,36 | 2,38 | -0,13% | - |
| 18.11.2024 | 2,39 | 2,39 | 2,38 | 2,38 | -0,71% | - |
| 15.11.2024 | 2,42 | 2,42 | 2,36 | 2,40 | -1,32% | 51,00 |
| 14.11.2024 | 2,44 | 2,48 | 2,42 | 2,43 | -6,63% | 1.317,00 |
| 13.11.2024 | 2,56 | 2,61 | 2,54 | 2,60 | 4,67% | 2.384,00 |
| 12.11.2024 | 2,53 | 2,58 | 2,48 | 2,49 | -9,30% | 1.040,00 |
| 11.11.2024 | 2,76 | 2,78 | 2,71 | 2,74 | 13,50% | 5.536,00 |
| 08.11.2024 | 2,50 | 2,51 | 2,40 | 2,41 | -1,73% | - |
| 07.11.2024 | 2,46 | 2,49 | 2,45 | 2,46 | 0,39% | 3.058,00 |
| 06.11.2024 | 2,38 | 2,48 | 2,37 | 2,45 | 4,95% | 2.900,00 |
| 05.11.2024 | 2,38 | 2,42 | 2,33 | 2,33 | 0,78% | 8.398,00 |
| 04.11.2024 | 2,32 | 2,33 | 2,29 | 2,31 | 0,35% | 1,00 |
| 01.11.2024 | 2,29 | 2,35 | 2,27 | 2,31 | 0,74% | 360,00 |
| 31.10.2024 | 2,32 | 2,32 | 2,29 | 2,29 | 0,13% | - |
| 30.10.2024 | 2,31 | 2,32 | 2,26 | 2,29 | -3,71% | 1.000,00 |
| 29.10.2024 | 2,37 | 2,39 | 2,34 | 2,37 | -2,34% | 92,00 |
| 28.10.2024 | 2,42 | 2,47 | 2,41 | 2,43 | 2,12% | 1.012,00 |
| 25.10.2024 | 2,39 | 2,40 | 2,36 | 2,38 | 1,00% | 1.000,00 |
| 24.10.2024 | 2,38 | 2,40 | 2,32 | 2,36 | 1,70% | 630,00 |
| 23.10.2024 | 2,33 | 2,35 | 2,28 | 2,32 | 0,24% | 750,00 |
| 22.10.2024 | 2,29 | 2,33 | 2,26 | 2,31 | -7,20% | 811,00 |
| 21.10.2024 | 2,49 | 2,52 | 2,45 | 2,49 | 0,75% | 121,00 |
| 18.10.2024 | 2,46 | 2,53 | 2,43 | 2,47 | 7,01% | 365,00 |
| 17.10.2024 | 2,36 | 2,36 | 2,29 | 2,31 | -3,00% | - |
| 16.10.2024 | 2,37 | 2,41 | 2,32 | 2,38 | 2,72% | 3.140,00 |
| 15.10.2024 | 2,40 | 2,40 | 2,29 | 2,32 | -5,00% | 1.249,00 |
| 14.10.2024 | 2,43 | 2,44 | 2,38 | 2,44 | 0,12% | 1.122,00 |
| 11.10.2024 | 2,45 | 2,48 | 2,44 | 2,44 | -0,51% | 500,00 |
| 10.10.2024 | 2,51 | 2,52 | 2,43 | 2,45 | -0,99% | 5.400,00 |
| 09.10.2024 | 2,55 | 2,57 | 2,41 | 2,48 | -4,55% | 26.800,00 |
| 08.10.2024 | 2,66 | 2,73 | 2,55 | 2,59 | -16,75% | 15.582,00 |
| 07.10.2024 | 3,20 | 3,25 | 3,08 | 3,12 | 14,10% | 34.769,00 |
| 04.10.2024 | 2,71 | 2,82 | 2,67 | 2,73 | 14,08% | 8.550,00 |
| 03.10.2024 | 2,47 | 2,49 | 2,38 | 2,39 | -2,56% | 4.184,00 |
| 02.10.2024 | 2,46 | 2,54 | 2,42 | 2,46 | 6,94% | 16.294,00 |
| 01.10.2024 | 2,30 | 2,33 | 2,29 | 2,30 | 0,20% | 1.005,00 |
| 30.09.2024 | 2,28 | 2,34 | 2,25 | 2,29 | 8,34% | 10.935,00 |
| 27.09.2024 | 2,12 | 2,19 | 2,10 | 2,12 | 3,80% | 16.530,00 |
| 26.09.2024 | 2,02 | 2,07 | 2,01 | 2,04 | 5,12% | 990,00 |
| 25.09.2024 | 1,96 | 1,97 | 1,93 | 1,94 | 0,18% | 50,00 |
| 24.09.2024 | 1,94 | 1,98 | 1,91 | 1,94 | 2,64% | 1.500,00 |
| 23.09.2024 | 1,88 | 1,91 | 1,87 | 1,89 | 3,90% | 4.204,00 |
| 20.09.2024 | 1,79 | 1,84 | 1,79 | 1,82 | 2,05% | - |
| 19.09.2024 | 1,74 | 1,81 | 1,74 | 1,78 | 2,52% | 2.510,00 |
| 18.09.2024 | 1,74 | 1,76 | 1,74 | 1,74 | 0,00% | 1.600,00 |
| 17.09.2024 | 1,74 | 1,77 | 1,73 | 1,74 | -0,84% | 1.562,00 |
| 16.09.2024 | 1,74 | 1,75 | 1,73 | 1,75 | 0,43% | 504,00 |
| 13.09.2024 | 1,74 | 1,75 | 1,73 | 1,74 | 0,77% | - |
| 12.09.2024 | 1,74 | 1,74 | 1,72 | 1,73 | -0,20% | - |
| 11.09.2024 | 1,72 | 1,73 | 1,70 | 1,73 | -0,24% | 1.795,00 |
| 10.09.2024 | 1,72 | 1,75 | 1,70 | 1,74 | -0,30% | 525,00 |
| 09.09.2024 | 1,73 | 1,75 | 1,70 | 1,74 | -0,74% | 5.800,00 |