2,300€
-4,64%
Echtzeit-Aktienkurs ZTE Corp.
Bid:
Ask:
Aktienkurse zur ZTE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 2,52 | 2,58 | 2,52 | 2,54 | -2,08% | - |
| 12.06.2025 | 2,58 | 2,64 | 2,58 | 2,59 | 1,49% | - |
| 11.06.2025 | 2,70 | 2,71 | 2,50 | 2,55 | -0,47% | - |
| 10.06.2025 | 2,59 | 2,68 | 2,49 | 2,56 | -0,04% | - |
| 09.06.2025 | 2,63 | 2,69 | 2,51 | 2,57 | -2,51% | - |
| 06.06.2025 | 2,63 | 2,67 | 2,49 | 2,63 | 2,69% | - |
| 05.06.2025 | 2,58 | 2,65 | 2,47 | 2,56 | -0,19% | - |
| 04.06.2025 | 2,50 | 2,57 | 2,41 | 2,57 | 1,38% | - |
| 03.06.2025 | 2,37 | 2,53 | 2,34 | 2,53 | -0,20% | - |
| 02.06.2025 | 2,37 | 2,57 | 2,35 | 2,54 | -0,82% | - |
| 30.05.2025 | 2,47 | 2,56 | 2,37 | 2,56 | 5,05% | 1.198,00 |
| 29.05.2025 | 2,54 | 2,59 | 2,43 | 2,44 | 0,37% | - |
| 28.05.2025 | 2,49 | 2,52 | 2,42 | 2,43 | 0,00% | - |
| 27.05.2025 | 2,48 | 2,51 | 2,41 | 2,43 | -2,33% | - |
| 26.05.2025 | 2,44 | 2,50 | 2,44 | 2,48 | 4,77% | - |
| 23.05.2025 | 2,48 | 2,48 | 2,37 | 2,37 | -1,29% | 180,00 |
| 22.05.2025 | 2,48 | 2,49 | 2,39 | 2,40 | -2,12% | - |
| 21.05.2025 | 2,52 | 2,56 | 2,45 | 2,45 | 0,00% | - |
| 20.05.2025 | 2,50 | 2,56 | 2,45 | 2,45 | -0,69% | - |
| 19.05.2025 | 2,56 | 2,57 | 2,46 | 2,47 | -0,84% | - |
| 16.05.2025 | 2,58 | 2,59 | 2,48 | 2,49 | 0,69% | - |
| 15.05.2025 | 2,57 | 2,62 | 2,47 | 2,48 | -1,90% | - |
| 14.05.2025 | 2,62 | 2,66 | 2,51 | 2,52 | -0,47% | - |
| 13.05.2025 | 2,62 | 2,68 | 2,54 | 2,54 | -6,22% | - |
| 12.05.2025 | 2,65 | 2,75 | 2,65 | 2,70 | 8,90% | - |
| 09.05.2025 | 2,57 | 2,58 | 2,48 | 2,48 | -3,69% | 10,00 |
| 08.05.2025 | 2,61 | 2,65 | 2,54 | 2,58 | 4,88% | - |
| 07.05.2025 | 2,61 | 2,62 | 2,44 | 2,46 | -3,19% | - |
| 06.05.2025 | 2,65 | 2,68 | 2,53 | 2,54 | 0,00% | - |
| 05.05.2025 | 2,66 | 2,69 | 2,52 | 2,54 | 0,44% | - |
| 02.05.2025 | 2,65 | 2,68 | 2,44 | 2,53 | 6,00% | - |
| 30.04.2025 | 2,58 | 2,58 | 2,36 | 2,38 | 1,15% | - |
| 29.04.2025 | 2,49 | 2,51 | 2,34 | 2,36 | 0,60% | - |
| 28.04.2025 | 2,50 | 2,51 | 2,34 | 2,34 | -0,93% | - |
| 25.04.2025 | 2,52 | 2,53 | 2,36 | 2,37 | -0,50% | 1.781,00 |
| 24.04.2025 | 2,49 | 2,52 | 2,36 | 2,38 | 0,00% | - |
| 23.04.2025 | 2,53 | 2,55 | 2,33 | 2,38 | 1,76% | 8.726,00 |
| 22.04.2025 | 2,38 | 2,44 | 2,31 | 2,34 | 0,17% | - |
| 17.04.2025 | 2,43 | 2,43 | 2,33 | 2,33 | 1,08% | - |
| 16.04.2025 | 2,40 | 2,45 | 2,30 | 2,31 | -1,87% | - |
| 15.04.2025 | 2,44 | 2,47 | 2,35 | 2,35 | -1,38% | - |
| 14.04.2025 | 2,51 | 2,55 | 2,37 | 2,38 | 0,97% | - |
| 11.04.2025 | 2,51 | 2,51 | 2,33 | 2,36 | 1,24% | - |
| 10.04.2025 | 2,48 | 2,50 | 2,30 | 2,33 | 0,04% | - |
| 09.04.2025 | 2,35 | 2,58 | 2,25 | 2,33 | 4,67% | - |
| 08.04.2025 | 2,29 | 2,38 | 2,22 | 2,23 | 0,72% | - |
| 07.04.2025 | 2,29 | 2,36 | 2,16 | 2,21 | -16,94% | 2.500,00 |
| 04.04.2025 | 2,74 | 2,77 | 2,29 | 2,66 | -5,84% | 588,00 |
| 03.04.2025 | 2,77 | 2,84 | 2,57 | 2,83 | -2,62% | - |
| 02.04.2025 | 2,89 | 2,93 | 2,76 | 2,90 | -1,33% | - |
| 01.04.2025 | 2,86 | 2,94 | 2,76 | 2,94 | -0,54% | - |
| 31.03.2025 | 2,79 | 2,97 | 2,79 | 2,96 | 15,14% | - |
| 28.03.2025 | 2,89 | 2,89 | 2,57 | 2,57 | -12,20% | - |
| 27.03.2025 | 2,88 | 3,17 | 2,87 | 2,93 | 6,17% | - |
| 26.03.2025 | 2,86 | 2,88 | 2,65 | 2,76 | -1,75% | 1.700,00 |
| 25.03.2025 | 2,82 | 2,88 | 2,79 | 2,81 | -8,48% | - |
| 24.03.2025 | 2,96 | 3,11 | 2,88 | 3,07 | -4,34% | - |
| 21.03.2025 | 3,03 | 3,24 | 2,95 | 3,20 | -2,29% | - |
| 20.03.2025 | 3,19 | 3,33 | 3,08 | 3,28 | -1,62% | - |
| 19.03.2025 | 3,25 | 3,41 | 3,25 | 3,33 | -1,68% | - |
| 18.03.2025 | 3,34 | 3,44 | 3,34 | 3,39 | -1,02% | - |
| 17.03.2025 | 3,23 | 3,46 | 3,23 | 3,43 | 1,84% | - |
| 14.03.2025 | 3,29 | 3,40 | 3,22 | 3,36 | 17,38% | - |
| 13.03.2025 | 3,24 | 3,39 | 2,87 | 2,87 | -17,05% | - |
| 12.03.2025 | 3,41 | 3,49 | 3,34 | 3,45 | 3,63% | - |
| 11.03.2025 | 3,28 | 3,42 | 3,20 | 3,33 | 2,43% | - |
| 10.03.2025 | 3,21 | 3,26 | 3,11 | 3,25 | 3,90% | - |
| 07.03.2025 | 3,23 | 3,24 | 3,11 | 3,13 | -12,47% | 50,00 |
| 06.03.2025 | 3,33 | 3,58 | 3,16 | 3,58 | 6,24% | 94,00 |
| 05.03.2025 | 3,22 | 3,38 | 3,20 | 3,37 | 8,89% | 20.000,00 |
| 04.03.2025 | 3,23 | 3,23 | 3,09 | 3,09 | -6,36% | 100,00 |
| 03.03.2025 | 3,22 | 3,34 | 3,15 | 3,30 | -11,31% | - |
| 28.02.2025 | 3,60 | 3,79 | 3,53 | 3,72 | -3,90% | - |
| 27.02.2025 | 3,91 | 3,96 | 3,84 | 3,88 | -4,44% | - |
| 26.02.2025 | 4,08 | 4,15 | 4,05 | 4,06 | 1,63% | 6,00 |
| 25.02.2025 | 4,03 | 4,09 | 3,98 | 3,99 | -3,74% | - |
| 24.02.2025 | 4,25 | 4,27 | 4,14 | 4,15 | 5,90% | - |
| 21.02.2025 | 4,00 | 4,15 | 3,67 | 3,91 | 14,61% | 720,00 |
| 20.02.2025 | 3,44 | 3,54 | 3,42 | 3,42 | -0,20% | - |
| 19.02.2025 | 3,48 | 3,54 | 3,41 | 3,42 | 8,43% | - |
| 18.02.2025 | 3,25 | 3,30 | 3,15 | 3,16 | -6,90% | - |
| 17.02.2025 | 3,33 | 3,42 | 3,33 | 3,39 | 6,27% | - |
| 14.02.2025 | 3,27 | 3,36 | 3,18 | 3,19 | 0,47% | - |
| 13.02.2025 | 3,33 | 3,33 | 3,17 | 3,18 | -9,00% | - |
| 12.02.2025 | 3,57 | 3,62 | 3,47 | 3,49 | 2,83% | - |
| 11.02.2025 | 3,48 | 3,54 | 3,38 | 3,39 | -5,93% | - |
| 10.02.2025 | 3,62 | 3,80 | 3,51 | 3,61 | 3,03% | - |
| 07.02.2025 | 3,59 | 3,72 | 3,28 | 3,50 | -1,44% | - |
| 06.02.2025 | 3,75 | 3,80 | 3,55 | 3,55 | -4,54% | 860,00 |
| 05.02.2025 | 3,63 | 3,81 | 3,59 | 3,72 | 5,98% | 1.000,00 |
| 04.02.2025 | 3,58 | 3,64 | 3,51 | 3,51 | 0,77% | 875,00 |
| 03.02.2025 | 3,52 | 3,56 | 3,47 | 3,48 | 2,59% | 860,00 |
| 31.01.2025 | 3,37 | 3,43 | 3,31 | 3,40 | -0,24% | 2.000,00 |
| 30.01.2025 | 3,30 | 3,41 | 3,19 | 3,40 | 3,56% | - |
| 29.01.2025 | 3,37 | 3,46 | 3,28 | 3,29 | -0,45% | 3.342,00 |
| 28.01.2025 | 3,26 | 3,34 | 3,04 | 3,30 | 2,10% | - |
| 27.01.2025 | 3,31 | 3,39 | 3,14 | 3,23 | -9,49% | - |
| 24.01.2025 | 3,59 | 3,63 | 3,46 | 3,57 | 10,89% | 50,00 |
| 23.01.2025 | 3,34 | 3,35 | 3,21 | 3,22 | -4,76% | - |
| 22.01.2025 | 3,44 | 3,50 | 3,37 | 3,38 | 2,67% | - |