24,460$
-0,16%
Echtzeit-Aktienkurs ZEEKR Intelligent Technology Holding Ltd
Bid:
Ask:
Aktienkurse zur ZEEKR Intelligent Technology Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 25,02 | 25,80 | 24,42 | 24,47 | -0,12% | 648.733,00 |
| 20.02.2025 | 25,87 | 26,14 | 24,21 | 24,50 | -3,16% | 644.379,00 |
| 19.02.2025 | 25,55 | 26,50 | 25,25 | 25,30 | 0,00% | 612.994,00 |
| 18.02.2025 | 26,80 | 26,95 | 24,86 | 25,30 | -3,91% | 779.633,00 |
| 14.02.2025 | 25,96 | 26,54 | 25,01 | 26,33 | 5,96% | 1.053.205,00 |
| 13.02.2025 | 24,66 | 25,30 | 24,50 | 24,85 | 0,24% | 681.450,00 |
| 12.02.2025 | 24,82 | 25,30 | 24,39 | 24,79 | 1,89% | 413.119,00 |
| 11.02.2025 | 25,10 | 25,38 | 24,22 | 24,33 | -5,44% | 493.474,00 |
| 10.02.2025 | 27,00 | 27,19 | 25,48 | 25,73 | -2,98% | 504.721,00 |
| 07.02.2025 | 27,79 | 28,50 | 25,80 | 26,52 | -1,78% | 920.863,00 |
| 06.02.2025 | 25,80 | 27,45 | 25,70 | 27,00 | 7,40% | 1.038.090,00 |
| 05.02.2025 | 25,09 | 25,31 | 24,66 | 25,14 | -0,44% | 325.521,00 |
| 04.02.2025 | 25,97 | 26,33 | 25,19 | 25,25 | 0,88% | 567.812,00 |
| 03.02.2025 | 25,29 | 26,10 | 24,90 | 25,03 | -4,25% | 382.079,00 |
| 31.01.2025 | 26,49 | 27,65 | 26,05 | 26,14 | -1,06% | 610.798,00 |
| 30.01.2025 | 25,31 | 27,34 | 25,20 | 26,42 | 5,64% | 471.483,00 |
| 29.01.2025 | 25,39 | 25,39 | 24,67 | 25,01 | 0,00% | 355.838,00 |
| 28.01.2025 | 26,10 | 26,10 | 24,21 | 25,01 | -3,77% | 518.530,00 |
| 27.01.2025 | 25,50 | 26,37 | 25,00 | 25,99 | 0,15% | 721.859,00 |
| 24.01.2025 | 25,60 | 26,19 | 24,95 | 25,95 | 2,49% | 288.951,00 |
| 23.01.2025 | 26,15 | 26,66 | 25,03 | 25,32 | -3,58% | 323.675,00 |
| 22.01.2025 | 26,20 | 26,61 | 25,50 | 26,26 | -0,83% | 506.781,00 |
| 21.01.2025 | 26,10 | 26,49 | 25,59 | 26,48 | 3,88% | 476.816,00 |
| 17.01.2025 | 25,50 | 25,86 | 24,63 | 25,49 | 0,00% | 459.613,00 |
| 16.01.2025 | 25,81 | 26,42 | 25,42 | 25,49 | -0,97% | 261.525,00 |
| 15.01.2025 | 26,60 | 26,88 | 25,68 | 25,74 | -1,57% | 514.077,00 |
| 14.01.2025 | 28,19 | 28,22 | 25,83 | 26,15 | -3,72% | 543.428,00 |
| 13.01.2025 | 27,16 | 27,33 | 26,56 | 27,16 | -2,27% | 315.952,00 |
| 10.01.2025 | 27,76 | 28,46 | 27,58 | 27,79 | -2,01% | 297.300,00 |
| 08.01.2025 | 28,07 | 28,57 | 27,54 | 28,36 | -0,87% | 433.741,00 |
| 07.01.2025 | 27,86 | 28,98 | 27,82 | 28,61 | 3,36% | 370.725,00 |
| 06.01.2025 | 29,46 | 29,61 | 27,64 | 27,68 | -2,64% | 335.876,00 |
| 03.01.2025 | 27,42 | 28,68 | 27,34 | 28,43 | 4,83% | 369.980,00 |
| 02.01.2025 | 27,90 | 28,07 | 26,08 | 27,12 | -4,44% | 628.836,00 |
| 31.12.2024 | 28,40 | 29,50 | 27,73 | 28,38 | 0,46% | 430.573,00 |
| 30.12.2024 | 28,93 | 29,10 | 27,64 | 28,25 | -3,25% | 475.600,00 |
| 27.12.2024 | 32,00 | 32,10 | 28,52 | 29,20 | -9,60% | 942.848,00 |
| 26.12.2024 | 29,80 | 32,76 | 29,11 | 32,30 | 8,64% | 980.748,00 |
| 24.12.2024 | 30,25 | 30,87 | 29,36 | 29,73 | -2,36% | 472.492,00 |
| 23.12.2024 | 27,85 | 30,45 | 27,05 | 30,45 | 10,53% | 990.093,00 |
| 20.12.2024 | 27,36 | 27,95 | 26,85 | 27,55 | 0,88% | 1.757.660,00 |
| 19.12.2024 | 27,35 | 28,34 | 26,99 | 27,31 | 0,77% | 423.932,00 |
| 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 |