2,732€
1,09%
Echtzeit-Aktienkurs ZTE CORP. H YC 1
Bid:
Ask:
Aktienkurse zur ZTE CORP. H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,41% | - |
| 19.12.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 7,44% | - |
| 18.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 2,91% | 250,00 |
| 17.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 4,31% | - |
| 16.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 13.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,68% | - |
| 12.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,56% | - |
| 11.12.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -0,30% | - |
| 10.12.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 1,30% | - |
| 09.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,69% | - |
| 06.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,91% | - |
| 05.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,09% | - |
| 04.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,61% | - |
| 03.12.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -0,04% | - |
| 02.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 2,75% | - |
| 29.11.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 0,49% | - |
| 28.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -1,67% | - |
| 27.11.2024 | 2,29 | 2,29 | 2,25 | 2,28 | 3,64% | 12.267,00 |
| 26.11.2024 | 2,23 | 2,23 | 2,20 | 2,20 | -4,35% | 600,00 |
| 25.11.2024 | 2,20 | 2,30 | 2,20 | 2,30 | 2,18% | 584,00 |
| 22.11.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -4,21% | - |
| 21.11.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 1,82% | - |
| 20.11.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -1,37% | - |
| 19.11.2024 | 2,32 | 2,34 | 2,32 | 2,34 | -0,55% | 500,00 |
| 18.11.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -0,88% | - |
| 15.11.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -4,04% | - |
| 14.11.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -2,33% | 500,00 |
| 13.11.2024 | 2,52 | 2,53 | 2,52 | 2,53 | 0,72% | 132,00 |
| 12.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -8,48% | 8.544,00 |
| 11.11.2024 | 2,71 | 2,75 | 2,71 | 2,75 | 10,23% | 1.456,00 |
| 08.11.2024 | 2,46 | 2,49 | 2,46 | 2,49 | 2,26% | 1.021,00 |
| 07.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 3,17% | - |
| 06.11.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,76% | - |
| 05.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 1,02% | - |
| 04.11.2024 | 2,29 | 2,36 | 2,29 | 2,36 | 4,62% | 1.293,00 |
| 01.11.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -1,10% | - |
| 31.10.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 30.10.2024 | 2,27 | 2,27 | 2,24 | 2,24 | -4,40% | 1.000,00 |
| 29.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -1,51% | - |
| 28.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 1,45% | - |
| 25.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,13% | - |
| 24.10.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 2,85% | - |
| 23.10.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,93% | - |
| 22.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -8,09% | - |
| 21.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,07% | - |
| 18.10.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 5,64% | - |
| 17.10.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,39% | - |
| 16.10.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 1,81% | - |
| 15.10.2024 | 2,33 | 2,33 | 2,27 | 2,27 | -3,93% | 1.000,00 |
| 14.10.2024 | 2,34 | 2,36 | 2,34 | 2,36 | -2,31% | 1.000,00 |
| 11.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,62% | - |
| 10.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,98% | - |
| 09.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -3,61% | - |
| 08.10.2024 | 2,60 | 2,64 | 2,55 | 2,55 | -19,02% | 8.380,00 |
| 07.10.2024 | 3,10 | 3,15 | 3,10 | 3,15 | 20,60% | 5.260,00 |
| 04.10.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 8,38% | - |
| 03.10.2024 | 2,42 | 2,42 | 2,41 | 2,41 | -1,31% | 1.660,00 |
| 02.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 7,81% | - |
| 01.10.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 0,71% | - |
| 30.09.2024 | 2,31 | 2,31 | 2,25 | 2,25 | 7,04% | 4.600,00 |
| 27.09.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 5,68% | - |
| 26.09.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 3,27% | - |
| 25.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,42% | - |
| 24.09.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 3,45% | - |
| 23.09.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 4,81% | - |
| 20.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,38% | - |
| 19.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,17% | - |
| 18.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,06% | - |
| 17.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,23% | - |
| 16.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,12% | - |
| 13.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,12% | - |
| 12.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,06% | - |
| 11.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 10.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,43% | - |
| 09.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,76% | - |
| 06.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,93% | - |
| 05.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,23% | - |
| 04.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,04% | - |
| 03.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 02.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 30.08.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 3,44% | - |
| 29.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,81% | - |
| 28.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -3,62% | - |
| 27.08.2024 | 1,75 | 1,80 | 1,75 | 1,80 | 2,10% | 35,00 |
| 26.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 23.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -2,33% | - |
| 22.08.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,37% | 3.990,00 |
| 21.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -4,85% | - |
| 20.08.2024 | 1,84 | 1,92 | 1,84 | 1,92 | 0,10% | 6.980,00 |
| 19.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,62% | - |
| 16.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,63% | - |
| 15.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,42% | - |
| 14.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,42% | - |
| 13.08.2024 | 1,88 | 1,91 | 1,88 | 1,91 | 1,59% | 100,00 |
| 12.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,62% | - |
| 09.08.2024 | 1,90 | 1,91 | 1,85 | 1,91 | 0,37% | 5.026,00 |
| 08.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,68% | - |
| 07.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 2,84% | - |
| 06.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,48% | - |
| 05.08.2024 | 1,82 | 1,90 | 1,82 | 1,90 | -3,90% | 2.000,00 |