2,569€
-11,72%
Echtzeit-Aktienkurs ZTE Corp.
Bid:
Ask:
Aktienkurse zur ZTE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,93% | 41,00 |
| 27.03.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 2,72% | 3,00 |
| 26.03.2025 | 2,91 | 2,91 | 2,83 | 2,83 | 0,35% | 75,00 |
| 25.03.2025 | 2,91 | 2,91 | 2,82 | 2,82 | -4,69% | 3.400,00 |
| 24.03.2025 | 2,96 | 3,04 | 2,96 | 2,96 | -1,07% | 5.259,00 |
| 21.03.2025 | 3,07 | 3,07 | 2,99 | 2,99 | -4,35% | 3.464,00 |
| 20.03.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -5,07% | 200,00 |
| 19.03.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -2,69% | 60,00 |
| 18.03.2025 | 3,39 | 3,39 | 3,39 | 3,39 | 3,39% | 10,00 |
| 17.03.2025 | 3,29 | 3,29 | 3,28 | 3,28 | 0,74% | 1.040,00 |
| 14.03.2025 | 3,25 | 3,25 | 3,25 | 3,25 | -0,25% | 1.572,00 |
| 13.03.2025 | 3,31 | 3,31 | 3,26 | 3,26 | -3,09% | 10.231,00 |
| 12.03.2025 | 3,39 | 3,44 | 3,37 | 3,37 | 5,16% | 2.810,00 |
| 11.03.2025 | 3,25 | 3,30 | 3,20 | 3,20 | 1,11% | 8.500,00 |
| 10.03.2025 | 3,17 | 3,17 | 3,17 | 3,17 | -1,22% | 52,00 |
| 07.03.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -3,17% | 1.316,00 |
| 06.03.2025 | 3,39 | 3,48 | 3,30 | 3,31 | 3,15% | 10.819,00 |
| 05.03.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 1,97% | 3.070,00 |
| 04.03.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -2,66% | 1.000,00 |
| 03.03.2025 | 3,26 | 3,30 | 3,16 | 3,23 | -11,48% | 23.278,00 |
| 28.02.2025 | 3,59 | 3,65 | 3,56 | 3,65 | -5,44% | 2.345,00 |
| 27.02.2025 | 3,90 | 3,90 | 3,86 | 3,86 | -4,78% | 363,00 |
| 26.02.2025 | 4,18 | 4,20 | 4,06 | 4,06 | 1,07% | 1.602,00 |
| 25.02.2025 | 4,10 | 4,10 | 4,01 | 4,01 | -5,15% | 735,00 |
| 24.02.2025 | 4,15 | 4,31 | 4,15 | 4,23 | 7,44% | 12.387,00 |
| 21.02.2025 | 3,90 | 4,01 | 3,90 | 3,94 | 14,22% | 15.718,00 |
| 20.02.2025 | 3,50 | 3,50 | 3,39 | 3,45 | -0,98% | 263,00 |
| 19.02.2025 | 3,58 | 3,59 | 3,48 | 3,48 | 7,70% | 6.960,00 |
| 18.02.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -6,89% | 800,00 |
| 17.02.2025 | 3,44 | 3,47 | 3,44 | 3,47 | 3,00% | 3.486,00 |
| 14.02.2025 | 3,38 | 3,42 | 3,37 | 3,37 | 3,50% | 6.300,00 |
| 13.02.2025 | 3,26 | 3,29 | 3,24 | 3,26 | -9,86% | - |
| 12.02.2025 | 3,52 | 3,62 | 3,52 | 3,61 | 4,60% | 3.100,00 |
| 11.02.2025 | 3,47 | 3,51 | 3,45 | 3,45 | -3,47% | 1.510,00 |
| 10.02.2025 | 3,64 | 3,64 | 3,58 | 3,58 | -3,66% | 2.374,00 |
| 07.02.2025 | 3,69 | 3,71 | 3,69 | 3,71 | 0,38% | 1.635,00 |
| 06.02.2025 | 3,67 | 3,79 | 3,67 | 3,70 | 3,44% | 3.305,00 |
| 05.02.2025 | 3,63 | 3,64 | 3,57 | 3,58 | 1,53% | 2.490,00 |
| 04.02.2025 | 3,70 | 3,70 | 3,52 | 3,52 | 2,86% | 7.371,00 |
| 03.02.2025 | 3,50 | 3,54 | 3,42 | 3,42 | 8,18% | 9.644,00 |
| 31.01.2025 | 3,25 | 3,29 | 3,17 | 3,17 | 1,28% | 5.720,00 |
| 30.01.2025 | 3,23 | 3,23 | 3,13 | 3,13 | -6,77% | 5.500,00 |
| 29.01.2025 | 3,27 | 3,35 | 3,26 | 3,35 | 3,52% | 9.595,00 |
| 28.01.2025 | 3,28 | 3,32 | 3,24 | 3,24 | -0,03% | 284,00 |
| 27.01.2025 | 3,38 | 3,38 | 3,19 | 3,24 | -8,24% | 8.651,00 |
| 24.01.2025 | 3,56 | 3,61 | 3,53 | 3,53 | 5,40% | 4.915,00 |
| 23.01.2025 | 3,29 | 3,35 | 3,29 | 3,35 | -3,12% | 215,00 |
| 22.01.2025 | 3,42 | 3,46 | 3,42 | 3,46 | 1,23% | 3.880,00 |
| 21.01.2025 | 3,42 | 3,43 | 3,35 | 3,42 | 6,75% | 13.278,00 |
| 20.01.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 0,85% | 308,00 |
| 17.01.2025 | 3,16 | 3,20 | 3,15 | 3,17 | 8,37% | 22.806,00 |
| 16.01.2025 | 3,01 | 3,01 | 2,93 | 2,93 | -5,06% | 944,00 |
| 15.01.2025 | 3,09 | 3,11 | 3,08 | 3,08 | 1,98% | 13.039,00 |
| 14.01.2025 | 3,05 | 3,10 | 3,00 | 3,02 | 4,49% | 4.531,00 |
| 13.01.2025 | 2,95 | 2,95 | 2,88 | 2,89 | 3,58% | 256,00 |
| 10.01.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -4,32% | 1.003,00 |
| 09.01.2025 | 2,98 | 2,98 | 2,92 | 2,92 | 8,03% | 3.520,00 |
| 08.01.2025 | 2,70 | 2,70 | 2,64 | 2,70 | 0,52% | 2.574,00 |
| 07.01.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -2,25% | 13,00 |
| 06.01.2025 | 2,79 | 2,79 | 2,70 | 2,75 | 0,84% | 532,00 |
| 03.01.2025 | 2,73 | 2,73 | 2,72 | 2,73 | -3,50% | 1.941,00 |
| 02.01.2025 | 2,78 | 2,87 | 2,78 | 2,83 | -6,27% | 5.966,00 |
| 30.12.2024 | 3,05 | 3,05 | 3,02 | 3,02 | 0,20% | 3.561,00 |
| 27.12.2024 | 3,01 | 3,09 | 3,01 | 3,01 | 11,49% | 27.773,00 |
| 23.12.2024 | 2,63 | 2,70 | 2,62 | 2,70 | -2,91% | 2.631,00 |
| 20.12.2024 | 2,67 | 2,78 | 2,66 | 2,78 | 3,58% | 12.427,00 |
| 19.12.2024 | 2,69 | 2,74 | 2,67 | 2,68 | 7,62% | 5.128,00 |
| 18.12.2024 | 2,50 | 2,50 | 2,49 | 2,49 | 1,92% | 5.621,00 |
| 17.12.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 3,82% | 65,00 |
| 16.12.2024 | 2,35 | 2,41 | 2,35 | 2,36 | 2,17% | 1.327,00 |
| 13.12.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -4,89% | 1.210,00 |
| 12.12.2024 | 2,36 | 2,43 | 2,32 | 2,43 | 4,28% | - |
| 11.12.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -2,60% | 2,00 |
| 10.12.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -2,21% | 65,00 |
| 09.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 5,62% | 271,00 |
| 06.12.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 4,31% | 2.000,00 |
| 05.12.2024 | 2,33 | 2,34 | 2,21 | 2,22 | -0,38% | - |
| 04.12.2024 | 2,33 | 2,34 | 2,22 | 2,23 | -5,96% | - |
| 03.12.2024 | 2,31 | 2,37 | 2,31 | 2,37 | -0,34% | 474,00 |
| 02.12.2024 | 2,37 | 2,37 | 2,31 | 2,37 | 4,67% | 76,00 |
| 29.11.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -2,03% | 2.400,00 |
| 28.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | 515,00 |
| 27.11.2024 | 2,27 | 2,30 | 2,23 | 2,30 | 4,03% | 20.935,00 |
| 26.11.2024 | 2,25 | 2,25 | 2,21 | 2,21 | -5,08% | 1.312,00 |
| 25.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,13% | 383,00 |
| 22.11.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -2,60% | 50,00 |
| 21.11.2024 | 2,39 | 2,39 | 2,37 | 2,39 | -0,17% | - |
| 20.11.2024 | 2,38 | 2,39 | 2,37 | 2,39 | 1,10% | - |
| 19.11.2024 | 2,39 | 2,39 | 2,36 | 2,37 | -1,15% | - |
| 18.11.2024 | 2,39 | 2,40 | 2,38 | 2,39 | 1,29% | - |
| 15.11.2024 | 2,43 | 2,43 | 2,36 | 2,36 | -4,72% | 51,00 |
| 14.11.2024 | 2,48 | 2,48 | 2,44 | 2,48 | -3,76% | 1.317,00 |
| 13.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,94% | 2.384,00 |
| 12.11.2024 | 2,53 | 2,53 | 2,51 | 2,53 | -6,71% | 1.040,00 |
| 11.11.2024 | 2,73 | 2,78 | 2,71 | 2,71 | 12,96% | 5.536,00 |
| 08.11.2024 | 2,49 | 2,51 | 2,40 | 2,40 | -3,19% | 24.117,00 |
| 07.11.2024 | 2,49 | 2,49 | 2,48 | 2,48 | 0,00% | 3.058,00 |
| 06.11.2024 | 2,40 | 2,48 | 2,40 | 2,48 | 5,49% | 2.900,00 |
| 05.11.2024 | 2,38 | 2,40 | 2,34 | 2,35 | 2,66% | 8.398,00 |
| 04.11.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 0,75% | 1,00 |