2,664€
-1,04%
Echtzeit-Aktienkurs ZTE Corp.
Bid:
Ask:
Aktienkurse zur ZTE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,70 | 2,71 | 2,60 | 2,61 | -1,51% | - |
| 19.12.2024 | 2,73 | 2,74 | 2,64 | 2,65 | 2,83% | - |
| 18.12.2024 | 2,54 | 2,58 | 2,46 | 2,58 | 4,16% | - |
| 17.12.2024 | 2,46 | 2,49 | 2,36 | 2,48 | 2,19% | - |
| 16.12.2024 | 2,37 | 2,43 | 2,31 | 2,42 | 0,87% | - |
| 13.12.2024 | 2,31 | 2,40 | 2,29 | 2,40 | -1,23% | - |
| 12.12.2024 | 2,36 | 2,43 | 2,32 | 2,43 | 0,21% | - |
| 11.12.2024 | 2,35 | 2,43 | 2,31 | 2,43 | 0,33% | 1.000,00 |
| 10.12.2024 | 2,36 | 2,42 | 2,26 | 2,42 | 1,13% | - |
| 09.12.2024 | 2,29 | 2,48 | 2,29 | 2,39 | 6,65% | 1.000,00 |
| 06.12.2024 | 2,35 | 2,35 | 2,24 | 2,24 | 1,26% | - |
| 05.12.2024 | 2,28 | 2,34 | 2,21 | 2,21 | -0,67% | - |
| 04.12.2024 | 2,29 | 2,34 | 2,22 | 2,23 | -4,42% | - |
| 03.12.2024 | 2,30 | 2,35 | 2,30 | 2,33 | -1,06% | - |
| 02.12.2024 | 2,29 | 2,37 | 2,29 | 2,36 | 2,57% | - |
| 29.11.2024 | 2,26 | 2,31 | 2,26 | 2,30 | 1,10% | - |
| 28.11.2024 | 2,27 | 2,28 | 2,27 | 2,27 | 0,71% | - |
| 27.11.2024 | 2,31 | 2,37 | 2,26 | 2,26 | -1,74% | - |
| 26.11.2024 | 2,26 | 2,30 | 2,20 | 2,30 | 3,98% | - |
| 25.11.2024 | 2,23 | 2,32 | 2,17 | 2,21 | -3,75% | - |
| 22.11.2024 | 2,28 | 2,35 | 2,27 | 2,30 | -4,02% | - |
| 21.11.2024 | 2,34 | 2,39 | 2,34 | 2,39 | 0,17% | - |
| 20.11.2024 | 2,34 | 2,39 | 2,34 | 2,39 | 0,93% | - |
| 19.11.2024 | 2,38 | 2,40 | 2,36 | 2,37 | -1,00% | - |
| 18.11.2024 | 2,38 | 2,40 | 2,38 | 2,39 | -0,99% | - |
| 15.11.2024 | 2,41 | 2,42 | 2,38 | 2,41 | -0,86% | - |
| 14.11.2024 | 2,43 | 2,46 | 2,43 | 2,43 | -6,02% | - |
| 13.11.2024 | 2,51 | 2,60 | 2,51 | 2,59 | -0,31% | - |
| 12.11.2024 | 2,57 | 2,60 | 2,54 | 2,60 | -7,71% | - |
| 11.11.2024 | 2,76 | 2,83 | 2,73 | 2,82 | 14,71% | - |
| 08.11.2024 | 2,50 | 2,51 | 2,43 | 2,45 | 0,99% | - |
| 07.11.2024 | 2,47 | 2,51 | 2,43 | 2,43 | 0,91% | - |
| 06.11.2024 | 2,40 | 2,44 | 2,39 | 2,41 | 0,80% | - |
| 05.11.2024 | 2,37 | 2,43 | 2,37 | 2,39 | 7,42% | - |
| 04.11.2024 | 2,32 | 2,33 | 2,22 | 2,22 | 2,63% | - |
| 01.11.2024 | 2,25 | 2,30 | 2,17 | 2,17 | -5,66% | - |
| 31.10.2024 | 2,27 | 2,31 | 2,27 | 2,30 | 5,03% | - |
| 30.10.2024 | 2,27 | 2,32 | 2,19 | 2,19 | -1,40% | - |
| 29.10.2024 | 2,37 | 2,46 | 2,22 | 2,22 | -1,29% | - |
| 28.10.2024 | 2,37 | 2,43 | 2,22 | 2,25 | -5,63% | - |
| 25.10.2024 | 2,38 | 2,39 | 2,37 | 2,38 | 3,03% | - |
| 24.10.2024 | 2,39 | 2,39 | 2,31 | 2,31 | 5,00% | - |
| 23.10.2024 | 2,32 | 2,33 | 2,20 | 2,20 | -3,59% | - |
| 22.10.2024 | 2,29 | 2,30 | 2,28 | 2,28 | -3,67% | - |
| 21.10.2024 | 2,49 | 2,51 | 2,35 | 2,37 | -0,55% | - |
| 18.10.2024 | 2,44 | 2,52 | 2,38 | 2,38 | 8,52% | - |
| 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% | - |