27,170$
-5,89%
Echtzeit-Aktienkurs ZEEKR Intelligent Technology Holding Ltd
Bid:
Ask:
Aktienkurse zur ZEEKR Intelligent Technology Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 28,54 | 28,72 | 27,10 | 27,10 | -6,13% | 480.524,00 |
| 17.12.2024 | 26,85 | 29,30 | 26,40 | 28,87 | 6,93% | 699.853,00 |
| 16.12.2024 | 27,10 | 27,28 | 26,27 | 27,00 | -2,42% | 525.801,00 |
| 13.12.2024 | 27,75 | 27,91 | 26,90 | 27,67 | -1,84% | 392.736,00 |
| 12.12.2024 | 28,34 | 28,66 | 27,47 | 28,19 | -0,39% | 1.004.791,00 |
| 11.12.2024 | 27,98 | 28,44 | 26,80 | 28,30 | 0,32% | 697.713,00 |
| 10.12.2024 | 27,99 | 28,50 | 27,11 | 28,21 | -4,28% | 743.544,00 |
| 09.12.2024 | 27,65 | 30,28 | 26,62 | 29,47 | 13,39% | 1.922.062,00 |
| 06.12.2024 | 25,93 | 26,25 | 24,39 | 25,99 | 3,26% | 615.887,00 |
| 05.12.2024 | 25,73 | 26,35 | 24,89 | 25,17 | -3,64% | 410.057,00 |
| 04.12.2024 | 24,46 | 26,33 | 24,08 | 26,12 | 7,67% | 869.163,00 |
| 03.12.2024 | 23,80 | 24,46 | 23,70 | 24,26 | 1,25% | 552.023,00 |
| 02.12.2024 | 24,10 | 24,35 | 23,42 | 23,96 | 2,26% | 788.620,00 |
| 29.11.2024 | 22,80 | 23,72 | 22,55 | 23,43 | 4,41% | 472.842,00 |
| 27.11.2024 | 23,28 | 24,38 | 21,95 | 22,44 | 0,36% | 959.693,00 |
| 26.11.2024 | 22,66 | 22,86 | 22,00 | 22,36 | -4,28% | 546.063,00 |
| 25.11.2024 | 22,78 | 23,50 | 22,50 | 23,36 | 4,29% | 727.035,00 |
| 22.11.2024 | 21,59 | 22,56 | 21,12 | 22,40 | 1,29% | 952.845,00 |
| 21.11.2024 | 22,20 | 22,30 | 21,37 | 22,12 | -2,66% | 236.273,00 |
| 20.11.2024 | 20,89 | 22,76 | 20,88 | 22,72 | 8,50% | 926.568,00 |
| 19.11.2024 | 21,61 | 21,86 | 20,56 | 20,94 | -1,32% | 818.960,00 |
| 18.11.2024 | 21,34 | 22,26 | 20,50 | 21,22 | 4,33% | 1.440.144,00 |
| 15.11.2024 | 22,91 | 22,91 | 20,25 | 20,34 | -8,54% | 2.645.004,00 |
| 14.11.2024 | 26,32 | 26,50 | 21,33 | 22,24 | -23,68% | 5.110.868,00 |
| 13.11.2024 | 28,47 | 31,20 | 27,60 | 29,14 | 12,08% | 3.036.580,00 |
| 12.11.2024 | 26,88 | 29,37 | 25,80 | 26,00 | -8,32% | 2.116.503,00 |
| 11.11.2024 | 25,21 | 28,60 | 25,21 | 28,36 | 14,22% | 1.344.203,00 |
| 08.11.2024 | 25,00 | 25,07 | 23,94 | 24,83 | -2,51% | 954.133,00 |
| 07.11.2024 | 26,87 | 26,89 | 24,67 | 25,47 | 1,72% | 1.525.279,00 |
| 06.11.2024 | 25,99 | 25,99 | 23,55 | 25,04 | -5,97% | 1.098.597,00 |
| 05.11.2024 | 25,59 | 27,26 | 25,59 | 26,63 | 5,05% | 972.567,00 |
| 04.11.2024 | 25,94 | 27,58 | 25,18 | 25,35 | -0,24% | 1.174.059,00 |
| 01.11.2024 | 25,58 | 25,99 | 24,99 | 25,41 | 1,19% | 462.521,00 |
| 31.10.2024 | 25,90 | 25,90 | 24,05 | 25,11 | -4,78% | 750.484,00 |
| 30.10.2024 | 26,12 | 26,73 | 24,95 | 26,37 | -0,57% | 667.282,00 |
| 29.10.2024 | 29,00 | 29,03 | 26,33 | 26,52 | -8,80% | 882.856,00 |
| 28.10.2024 | 28,68 | 29,60 | 27,44 | 29,08 | 0,80% | 1.828.649,00 |
| 25.10.2024 | 23,46 | 29,11 | 23,46 | 28,85 | 24,84% | 2.669.347,00 |
| 24.10.2024 | 22,18 | 23,38 | 22,17 | 23,11 | 4,33% | 603.871,00 |
| 23.10.2024 | 23,64 | 23,80 | 21,75 | 22,15 | -4,65% | 1.107.794,00 |
| 22.10.2024 | 22,17 | 23,82 | 22,17 | 23,23 | 5,59% | 878.051,00 |
| 21.10.2024 | 21,91 | 22,34 | 21,52 | 22,00 | -1,39% | 600.147,00 |
| 18.10.2024 | 22,26 | 22,84 | 21,64 | 22,31 | 5,38% | 926.064,00 |
| 17.10.2024 | 22,25 | 22,40 | 20,71 | 21,17 | -6,08% | 1.116.444,00 |
| 16.10.2024 | 22,10 | 22,54 | 21,62 | 22,54 | 2,92% | 796.098,00 |
| 15.10.2024 | 22,18 | 22,70 | 21,61 | 21,90 | -4,70% | 1.008.052,00 |
| 14.10.2024 | 23,30 | 23,35 | 22,23 | 22,98 | -3,65% | 1.013.802,00 |
| 11.10.2024 | 23,64 | 24,40 | 22,84 | 23,85 | -2,89% | 961.799,00 |
| 10.10.2024 | 25,45 | 25,83 | 24,22 | 24,56 | -2,35% | 849.407,00 |
| 09.10.2024 | 25,35 | 25,90 | 24,21 | 25,15 | -3,31% | 1.101.285,00 |
| 08.10.2024 | 24,48 | 26,23 | 24,00 | 26,01 | -3,49% | 1.531.284,00 |
| 07.10.2024 | 27,22 | 31,50 | 26,21 | 26,95 | 4,01% | 4.089.522,00 |
| 04.10.2024 | 26,69 | 27,48 | 25,03 | 25,91 | 0,39% | 1.322.391,00 |
| 03.10.2024 | 24,75 | 26,33 | 24,05 | 25,81 | -0,54% | 1.231.889,00 |
| 02.10.2024 | 27,23 | 27,65 | 25,40 | 25,95 | 5,44% | 3.117.239,00 |
| 01.10.2024 | 23,15 | 24,61 | 22,37 | 24,61 | 10,41% | 1.795.846,00 |
| 30.09.2024 | 24,76 | 25,30 | 22,16 | 22,29 | 5,69% | 3.228.598,00 |
| 27.09.2024 | 18,78 | 21,86 | 18,77 | 21,09 | 15,06% | 2.594.459,00 |
| 26.09.2024 | 18,80 | 19,16 | 17,67 | 18,33 | 4,92% | 1.449.082,00 |
| 25.09.2024 | 17,54 | 17,82 | 16,95 | 17,47 | -3,43% | 620.923,00 |
| 24.09.2024 | 17,50 | 18,60 | 17,11 | 18,09 | 9,77% | 1.190.066,00 |
| 23.09.2024 | 15,92 | 16,68 | 15,47 | 16,48 | 1,67% | 457.698,00 |
| 20.09.2024 | 16,81 | 16,85 | 15,50 | 16,21 | -1,46% | 672.365,00 |
| 19.09.2024 | 15,61 | 16,84 | 15,35 | 16,45 | 8,51% | 1.126.194,00 |
| 18.09.2024 | 16,25 | 16,31 | 15,12 | 15,16 | -5,96% | 444.694,00 |
| 17.09.2024 | 15,95 | 16,62 | 15,79 | 16,12 | 2,35% | 426.658,00 |
| 16.09.2024 | 15,86 | 15,88 | 15,45 | 15,75 | -1,44% | 224.540,00 |
| 13.09.2024 | 16,30 | 16,54 | 15,90 | 15,98 | -2,26% | 234.544,00 |
| 12.09.2024 | 16,87 | 16,87 | 16,19 | 16,35 | -3,37% | 267.441,00 |
| 11.09.2024 | 16,74 | 16,98 | 16,05 | 16,92 | 3,87% | 230.778,00 |
| 10.09.2024 | 15,73 | 16,86 | 15,73 | 16,29 | 2,58% | 440.399,00 |
| 09.09.2024 | 15,66 | 16,04 | 15,46 | 15,88 | 3,66% | 242.065,00 |
| 06.09.2024 | 16,94 | 17,00 | 15,28 | 15,32 | -9,78% | 610.757,00 |
| 05.09.2024 | 15,76 | 17,45 | 15,60 | 16,98 | 8,71% | 739.002,00 |
| 04.09.2024 | 15,89 | 16,48 | 15,51 | 15,62 | -2,07% | 266.463,00 |
| 03.09.2024 | 16,00 | 17,04 | 15,80 | 15,95 | -1,42% | 447.272,00 |
| 30.08.2024 | 16,60 | 18,00 | 16,02 | 16,18 | -0,12% | 864.268,00 |
| 29.08.2024 | 15,39 | 16,40 | 15,20 | 16,20 | 7,28% | 510.921,00 |
| 28.08.2024 | 16,80 | 17,00 | 15,00 | 15,10 | -9,85% | 445.696,00 |
| 27.08.2024 | 16,15 | 17,27 | 16,09 | 16,75 | 4,56% | 335.609,00 |
| 26.08.2024 | 16,88 | 16,90 | 15,79 | 16,02 | -5,76% | 404.390,00 |
| 23.08.2024 | 18,21 | 18,71 | 16,82 | 17,00 | -5,76% | 490.811,00 |
| 22.08.2024 | 16,88 | 18,37 | 16,30 | 18,04 | 7,06% | 1.030.706,00 |
| 21.08.2024 | 15,59 | 16,98 | 14,75 | 16,85 | 10,71% | 910.325,00 |
| 20.08.2024 | 16,51 | 16,61 | 14,93 | 15,22 | -8,26% | 494.006,00 |
| 19.08.2024 | 16,00 | 17,14 | 15,98 | 16,59 | 5,80% | 766.087,00 |
| 16.08.2024 | 15,70 | 15,85 | 15,12 | 15,68 | 1,16% | 157.615,00 |
| 15.08.2024 | 15,18 | 15,65 | 15,13 | 15,50 | 3,54% | 246.348,00 |
| 14.08.2024 | 15,66 | 15,95 | 14,92 | 14,97 | -2,48% | 355.317,00 |
| 13.08.2024 | 14,57 | 15,66 | 14,45 | 15,35 | 6,89% | 466.574,00 |
| 12.08.2024 | 13,63 | 14,98 | 13,00 | 14,36 | 6,21% | 709.950,00 |
| 09.08.2024 | 15,30 | 15,33 | 13,41 | 13,52 | -11,23% | 628.997,00 |
| 08.08.2024 | 15,25 | 15,64 | 14,79 | 15,23 | 0,86% | 178.669,00 |
| 07.08.2024 | 16,10 | 16,10 | 15,03 | 15,10 | -5,57% | 137.130,00 |
| 06.08.2024 | 14,74 | 16,18 | 14,50 | 15,99 | 8,33% | 300.281,00 |
| 05.08.2024 | 14,31 | 15,40 | 14,20 | 14,76 | -3,53% | 338.419,00 |
| 02.08.2024 | 14,96 | 15,39 | 14,50 | 15,30 | -0,52% | 266.793,00 |
| 01.08.2024 | 17,02 | 17,11 | 15,35 | 15,38 | -9,42% | 432.804,00 |
| 31.07.2024 | 17,44 | 17,61 | 16,73 | 16,98 | -0,12% | 192.050,00 |
| 30.07.2024 | 17,62 | 17,89 | 16,97 | 17,00 | -4,60% | 288.975,00 |