2,466€
6,75%
Echtzeit-Aktienkurs ZTE Corp.
Bid:
Ask:
Aktienkurse zur ZTE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 2,44 | 2,46 | 2,43 | 2,46 | 11,79% | - |
| 17.10.2024 | 2,35 | 2,35 | 2,17 | 2,20 | -7,03% | - |
| 16.10.2024 | 2,36 | 2,36 | 2,34 | 2,36 | 1,99% | - |
| 15.10.2024 | 2,39 | 2,39 | 2,31 | 2,32 | -4,57% | - |
| 14.10.2024 | 2,43 | 2,45 | 2,41 | 2,43 | -2,45% | - |
| 11.10.2024 | 2,48 | 2,49 | 2,48 | 2,49 | -1,74% | - |
| 10.10.2024 | 2,51 | 2,54 | 2,45 | 2,53 | -1,97% | - |
| 09.10.2024 | 2,55 | 2,58 | 2,44 | 2,58 | -2,42% | - |
| 08.10.2024 | 2,69 | 2,75 | 2,58 | 2,65 | -17,95% | - |
| 07.10.2024 | 3,21 | 3,24 | 3,13 | 3,23 | 20,73% | - |
| 04.10.2024 | 2,69 | 2,80 | 2,63 | 2,67 | 16,12% | - |
| 03.10.2024 | 2,45 | 2,48 | 2,28 | 2,30 | -8,33% | - |
| 02.10.2024 | 2,46 | 2,65 | 2,45 | 2,51 | 6,45% | - |
| 01.10.2024 | 2,28 | 2,39 | 2,28 | 2,36 | -0,88% | - |
| 30.09.2024 | 2,36 | 2,40 | 2,16 | 2,38 | 8,14% | - |
| 27.09.2024 | 2,13 | 2,22 | 2,12 | 2,20 | 7,84% | - |
| 26.09.2024 | 2,01 | 2,08 | 2,01 | 2,04 | 3,08% | - |
| 25.09.2024 | 1,96 | 2,00 | 1,92 | 1,98 | 1,64% | 1.000,00 |
| 24.09.2024 | 1,91 | 1,98 | 1,91 | 1,95 | 2,80% | - |
| 23.09.2024 | 1,87 | 1,90 | 1,87 | 1,89 | 4,76% | 5.496,00 |
| 20.09.2024 | 1,79 | 1,83 | 1,79 | 1,81 | 1,63% | - |
| 19.09.2024 | 1,77 | 1,79 | 1,77 | 1,78 | 2,01% | - |
| 18.09.2024 | 1,70 | 1,74 | 1,70 | 1,74 | 0,11% | - |
| 17.09.2024 | 1,74 | 1,74 | 1,72 | 1,74 | 11,31% | - |
| 16.09.2024 | 1,73 | 1,74 | 1,55 | 1,57 | -5,15% | - |
| 13.09.2024 | 1,71 | 1,74 | 1,62 | 1,65 | -4,18% | - |
| 12.09.2024 | 1,71 | 1,74 | 1,70 | 1,72 | 0,06% | - |
| 11.09.2024 | 1,71 | 1,74 | 1,71 | 1,72 | -0,46% | - |
| 10.09.2024 | 1,72 | 1,73 | 1,71 | 1,73 | -0,63% | - |
| 09.09.2024 | 1,70 | 1,76 | 1,70 | 1,74 | 0,99% | - |
| 06.09.2024 | 1,76 | 1,76 | 1,72 | 1,72 | 6,10% | 1.080,00 |
| 05.09.2024 | 1,75 | 1,76 | 1,61 | 1,62 | -5,64% | - |
| 04.09.2024 | 1,73 | 1,77 | 1,72 | 1,72 | -2,10% | 4.000,00 |
| 03.09.2024 | 1,79 | 1,79 | 1,76 | 1,76 | -1,57% | 554,00 |
| 02.09.2024 | 1,77 | 1,79 | 1,77 | 1,79 | -1,65% | - |
| 30.08.2024 | 1,81 | 1,84 | 1,79 | 1,82 | 0,94% | - |
| 29.08.2024 | 1,77 | 1,80 | 1,77 | 1,80 | 1,18% | 3.693,00 |
| 28.08.2024 | 1,72 | 1,78 | 1,72 | 1,78 | 0,68% | - |
| 27.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,27% | - |
| 26.08.2024 | 1,78 | 1,81 | 1,78 | 1,81 | 1,01% | 4,00 |
| 23.08.2024 | 1,78 | 1,82 | 1,78 | 1,79 | -0,22% | 2.660,00 |
| 22.08.2024 | 1,75 | 1,82 | 1,75 | 1,79 | -4,37% | 1.500,00 |
| 21.08.2024 | 1,82 | 1,89 | 1,74 | 1,88 | 0,97% | - |
| 20.08.2024 | 1,86 | 1,89 | 1,85 | 1,86 | -5,16% | 1.500,00 |
| 19.08.2024 | 1,92 | 1,96 | 1,92 | 1,96 | -0,41% | - |
| 16.08.2024 | 1,95 | 1,97 | 1,94 | 1,97 | 0,98% | - |
| 15.08.2024 | 1,90 | 1,95 | 1,90 | 1,95 | 2,26% | - |
| 14.08.2024 | 1,93 | 1,93 | 1,90 | 1,90 | -0,57% | - |
| 13.08.2024 | 1,91 | 1,95 | 1,91 | 1,92 | 1,54% | - |
| 12.08.2024 | 1,89 | 1,92 | 1,89 | 1,89 | -0,32% | - |
| 09.08.2024 | 1,93 | 1,96 | 1,89 | 1,89 | -1,30% | - |
| 08.08.2024 | 1,94 | 1,94 | 1,92 | 1,92 | -0,57% | - |
| 07.08.2024 | 1,93 | 1,95 | 1,93 | 1,93 | 2,28% | - |
| 06.08.2024 | 1,86 | 1,91 | 1,86 | 1,89 | 1,40% | - |
| 05.08.2024 | 1,88 | 1,91 | 1,83 | 1,86 | -5,49% | - |
| 02.08.2024 | 2,00 | 2,00 | 1,97 | 1,97 | -4,42% | - |
| 01.08.2024 | 2,08 | 2,08 | 2,05 | 2,06 | -1,01% | - |
| 31.07.2024 | 2,06 | 2,10 | 2,05 | 2,08 | -0,29% | - |
| 30.07.2024 | 1,98 | 2,09 | 1,95 | 2,09 | 1,86% | - |
| 29.07.2024 | 2,04 | 2,06 | 2,03 | 2,05 | -0,82% | - |
| 26.07.2024 | 2,03 | 2,07 | 2,03 | 2,06 | 2,48% | - |
| 25.07.2024 | 2,05 | 2,05 | 2,01 | 2,01 | -1,66% | - |
| 24.07.2024 | 2,10 | 2,10 | 2,05 | 2,05 | -3,17% | - |
| 23.07.2024 | 2,07 | 2,12 | 2,07 | 2,12 | -1,81% | - |
| 22.07.2024 | 2,08 | 2,16 | 2,08 | 2,15 | 1,22% | - |
| 19.07.2024 | 2,14 | 2,14 | 2,11 | 2,13 | 0,14% | - |
| 18.07.2024 | 2,13 | 2,13 | 2,12 | 2,13 | -0,09% | - |
| 17.07.2024 | 2,11 | 2,14 | 2,09 | 2,13 | -1,57% | - |
| 16.07.2024 | 2,17 | 2,19 | 2,16 | 2,16 | 0,84% | - |
| 15.07.2024 | 2,14 | 2,14 | 2,13 | 2,14 | -1,43% | - |
| 12.07.2024 | 2,18 | 2,20 | 2,17 | 2,17 | -3,21% | - |
| 11.07.2024 | 2,26 | 2,27 | 2,23 | 2,25 | 0,31% | - |
| 10.07.2024 | 2,22 | 2,26 | 2,22 | 2,24 | -0,13% | - |
| 09.07.2024 | 2,25 | 2,25 | 2,09 | 2,24 | 12,66% | - |
| 08.07.2024 | 2,04 | 2,04 | 1,99 | 1,99 | -0,10% | - |
| 05.07.2024 | 2,04 | 2,05 | 1,99 | 1,99 | -1,92% | - |
| 04.07.2024 | 2,02 | 2,04 | 2,02 | 2,03 | -3,70% | - |
| 03.07.2024 | 2,06 | 2,14 | 1,77 | 2,11 | 1,10% | 8.000,00 |
| 02.07.2024 | 2,01 | 2,09 | 2,00 | 2,09 | 5,14% | - |
| 01.07.2024 | 2,05 | 2,06 | 1,98 | 1,98 | -0,25% | - |
| 28.06.2024 | 2,07 | 2,08 | 1,99 | 1,99 | 0,61% | - |
| 27.06.2024 | 2,01 | 2,01 | 1,98 | 1,98 | -1,30% | 200,00 |
| 26.06.2024 | 1,99 | 2,06 | 1,99 | 2,00 | 1,01% | - |
| 25.06.2024 | 1,98 | 2,00 | 1,97 | 1,98 | 0,66% | - |
| 24.06.2024 | 2,02 | 2,02 | 1,93 | 1,97 | -1,89% | - |
| 21.06.2024 | 2,08 | 2,22 | 2,01 | 2,01 | -0,69% | - |
| 20.06.2024 | 2,11 | 2,13 | 2,01 | 2,02 | -4,58% | - |
| 19.06.2024 | 2,09 | 2,15 | 2,09 | 2,12 | 6,91% | - |
| 18.06.2024 | 2,06 | 2,09 | 1,98 | 1,98 | -1,05% | - |
| 17.06.2024 | 2,06 | 2,06 | 2,00 | 2,00 | -5,21% | - |
| 14.06.2024 | 2,05 | 2,12 | 2,02 | 2,11 | 4,29% | - |
| 13.06.2024 | 2,03 | 2,06 | 1,95 | 2,03 | 2,84% | - |
| 12.06.2024 | 1,98 | 2,02 | 1,94 | 1,97 | 1,55% | - |
| 11.06.2024 | 1,97 | 1,97 | 1,93 | 1,94 | -2,12% | - |
| 10.06.2024 | 1,99 | 2,01 | 1,98 | 1,98 | 2,22% | - |
| 07.06.2024 | 1,96 | 1,98 | 1,94 | 1,94 | -0,36% | - |
| 06.06.2024 | 1,94 | 1,98 | 1,92 | 1,95 | 0,93% | - |
| 05.06.2024 | 1,93 | 1,97 | 1,92 | 1,93 | -1,03% | - |
| 04.06.2024 | 1,89 | 1,97 | 1,89 | 1,95 | 0,93% | - |
| 03.06.2024 | 1,93 | 1,95 | 1,92 | 1,93 | 1,90% | - |