3,645$
-2,14%
Echtzeit-Aktienkurs Z HOLDINGS CORP.
Bid:
Ask:
Aktienkurse zur Z HOLDINGS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 3,74 | 3,75 | 3,72 | 3,72 | 1,33% | - |
| 30.06.2025 | 3,67 | 3,68 | 3,67 | 3,68 | 2,33% | - |
| 27.06.2025 | 3,60 | 3,60 | 3,58 | 3,59 | 0,18% | - |
| 26.06.2025 | 3,58 | 3,59 | 3,58 | 3,59 | 1,47% | - |
| 25.06.2025 | 3,54 | 3,54 | 3,53 | 3,53 | -1,44% | - |
| 24.06.2025 | 3,58 | 3,59 | 3,57 | 3,59 | -0,37% | - |
| 23.06.2025 | 3,58 | 3,60 | 3,58 | 3,60 | -2,50% | - |
| 20.06.2025 | 3,69 | 3,69 | 3,69 | 3,69 | -1,88% | - |
| 18.06.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 4,52% | - |
| 17.06.2025 | 3,62 | 3,62 | 3,59 | 3,60 | -0,39% | - |
| 16.06.2025 | 3,62 | 3,63 | 3,61 | 3,61 | 1,03% | - |
| 13.06.2025 | 3,57 | 3,58 | 3,57 | 3,58 | -4,92% | - |
| 12.06.2025 | 3,75 | 3,77 | 3,75 | 3,76 | 1,27% | - |
| 11.06.2025 | 3,71 | 3,72 | 3,71 | 3,71 | 1,16% | - |
| 10.06.2025 | 3,68 | 3,68 | 3,66 | 3,67 | 2,08% | - |
| 05.06.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -1,45% | - |
| 04.06.2025 | 3,64 | 3,65 | 3,64 | 3,65 | -0,15% | - |
| 02.06.2025 | 3,65 | 3,66 | 3,64 | 3,66 | 0,73% | - |
| 30.05.2025 | 3,63 | 3,64 | 3,61 | 3,63 | -0,36% | - |
| 29.05.2025 | 3,65 | 3,65 | 3,64 | 3,64 | -0,64% | - |
| 28.05.2025 | 3,67 | 3,67 | 3,67 | 3,67 | -0,66% | - |
| 27.05.2025 | 3,72 | 3,72 | 3,69 | 3,69 | -1,88% | - |
| 23.05.2025 | 3,74 | 3,76 | 3,74 | 3,76 | 1,81% | - |
| 22.05.2025 | 3,69 | 3,69 | 3,69 | 3,69 | 1,56% | - |
| 21.05.2025 | 3,64 | 3,65 | 3,63 | 3,64 | 0,06% | - |
| 19.05.2025 | 3,62 | 3,63 | 3,62 | 3,63 | 0,42% | - |
| 16.05.2025 | 3,62 | 3,62 | 3,61 | 3,62 | -1,76% | - |
| 15.05.2025 | 3,68 | 3,68 | 3,68 | 3,68 | -0,10% | - |
| 14.05.2025 | 3,70 | 3,70 | 3,69 | 3,69 | -0,50% | - |
| 13.05.2025 | 3,69 | 3,71 | 3,69 | 3,71 | -3,50% | - |
| 12.05.2025 | 3,83 | 3,84 | 3,83 | 3,84 | 1,43% | - |
| 09.05.2025 | 3,79 | 3,80 | 3,78 | 3,79 | 0,91% | - |
| 08.05.2025 | 3,77 | 3,77 | 3,75 | 3,75 | -3,99% | - |
| 07.05.2025 | 3,91 | 3,91 | 3,90 | 3,91 | 1,90% | - |
| 06.05.2025 | 3,82 | 3,84 | 3,82 | 3,84 | 0,28% | - |
| 05.05.2025 | 3,83 | 3,83 | 3,82 | 3,83 | 1,49% | - |
| 02.05.2025 | 3,78 | 3,78 | 3,77 | 3,77 | -3,09% | - |
| 30.04.2025 | 3,86 | 3,89 | 3,86 | 3,89 | 1,73% | - |
| 29.04.2025 | 3,82 | 3,82 | 3,82 | 3,82 | 0,55% | - |
| 28.04.2025 | 3,79 | 3,80 | 3,79 | 3,80 | 2,09% | - |
| 25.04.2025 | 3,71 | 3,73 | 3,70 | 3,72 | -2,80% | - |
| 24.04.2025 | 3,82 | 3,83 | 3,82 | 3,83 | -3,22% | - |
| 23.04.2025 | 3,99 | 3,99 | 3,96 | 3,96 | -2,24% | - |
| 22.04.2025 | 4,00 | 4,05 | 3,99 | 4,05 | 4,62% | - |
| 17.04.2025 | 3,87 | 3,88 | 3,87 | 3,87 | 2,10% | - |
| 16.04.2025 | 3,80 | 3,81 | 3,78 | 3,79 | 2,64% | - |
| 15.04.2025 | 3,70 | 3,70 | 3,69 | 3,69 | -0,46% | - |
| 14.04.2025 | 3,69 | 3,71 | 3,69 | 3,71 | 1,68% | - |
| 11.04.2025 | 3,63 | 3,65 | 3,61 | 3,65 | 2,65% | - |
| 10.04.2025 | 3,57 | 3,57 | 3,52 | 3,56 | -2,10% | - |
| 09.04.2025 | 3,44 | 3,66 | 3,44 | 3,63 | 4,64% | - |
| 08.04.2025 | 3,53 | 3,55 | 3,45 | 3,47 | 2,97% | - |
| 07.04.2025 | 3,25 | 3,42 | 3,24 | 3,37 | -1,45% | - |
| 04.04.2025 | 3,49 | 3,49 | 3,39 | 3,42 | -1,45% | - |
| 03.04.2025 | 3,50 | 3,50 | 3,47 | 3,47 | 0,21% | - |
| 02.04.2025 | 3,46 | 3,46 | 3,45 | 3,46 | 0,04% | - |
| 01.04.2025 | 3,43 | 3,46 | 3,42 | 3,46 | 1,68% | - |
| 31.03.2025 | 3,38 | 3,41 | 3,38 | 3,40 | -2,19% | - |
| 28.03.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -2,10% | - |
| 27.03.2025 | 3,57 | 3,57 | 3,55 | 3,56 | 0,22% | - |
| 26.03.2025 | 3,55 | 3,55 | 3,54 | 3,55 | -1,29% | - |
| 25.03.2025 | 3,58 | 3,60 | 3,58 | 3,59 | 3,91% | - |
| 24.03.2025 | 3,45 | 3,46 | 3,44 | 3,46 | -0,83% | - |
| 21.03.2025 | 3,50 | 3,51 | 3,49 | 3,49 | -0,06% | - |
| 20.03.2025 | 3,49 | 3,50 | 3,48 | 3,49 | 0,40% | - |
| 19.03.2025 | 3,47 | 3,48 | 3,46 | 3,48 | -1,48% | - |
| 18.03.2025 | 3,52 | 3,53 | 3,51 | 3,53 | -0,40% | - |
| 17.03.2025 | 3,54 | 3,54 | 3,53 | 3,54 | -0,91% | - |
| 14.03.2025 | 3,51 | 3,57 | 3,50 | 3,57 | -1,89% | - |
| 13.03.2025 | 3,63 | 3,64 | 3,63 | 3,64 | 1,03% | - |
| 12.03.2025 | 3,58 | 3,61 | 3,58 | 3,61 | 3,27% | - |
| 11.03.2025 | 3,49 | 3,51 | 3,49 | 3,49 | 0,59% | - |
| 10.03.2025 | 3,59 | 3,59 | 3,47 | 3,47 | -0,98% | - |
| 07.03.2025 | 3,53 | 3,53 | 3,51 | 3,51 | -0,45% | - |
| 06.03.2025 | 3,52 | 3,52 | 3,51 | 3,52 | 1,68% | - |
| 05.03.2025 | 3,46 | 3,47 | 3,46 | 3,46 | 0,96% | - |
| 04.03.2025 | 3,45 | 3,45 | 3,43 | 3,43 | 0,22% | - |
| 03.03.2025 | 3,41 | 3,42 | 3,41 | 3,42 | 1,57% | - |
| 28.02.2025 | 3,36 | 3,39 | 3,36 | 3,37 | 5,91% | - |
| 27.02.2025 | 3,21 | 3,22 | 3,18 | 3,18 | 0,31% | - |
| 26.02.2025 | 3,18 | 3,19 | 3,17 | 3,17 | -0,59% | - |
| 25.02.2025 | 3,20 | 3,20 | 3,17 | 3,19 | -0,51% | - |
| 24.02.2025 | 3,21 | 3,22 | 3,21 | 3,21 | -0,91% | - |
| 21.02.2025 | 3,26 | 3,26 | 3,24 | 3,24 | 1,42% | - |
| 20.02.2025 | 3,20 | 3,20 | 3,19 | 3,19 | -0,65% | - |
| 19.02.2025 | 3,22 | 3,22 | 3,21 | 3,21 | 0,03% | - |
| 18.02.2025 | 3,21 | 3,22 | 3,21 | 3,21 | 0,12% | - |
| 17.02.2025 | 3,21 | 3,21 | 3,21 | 3,21 | -0,91% | - |
| 14.02.2025 | 3,25 | 3,25 | 3,23 | 3,24 | -1,21% | - |
| 13.02.2025 | 3,25 | 3,28 | 3,25 | 3,28 | 0,88% | - |
| 12.02.2025 | 3,23 | 3,26 | 3,22 | 3,25 | -2,64% | - |
| 11.02.2025 | 3,32 | 3,34 | 3,32 | 3,34 | 1,78% | - |
| 10.02.2025 | 3,30 | 3,30 | 3,28 | 3,28 | 0,91% | - |
| 07.02.2025 | 3,28 | 3,28 | 3,24 | 3,25 | 1,12% | - |
| 06.02.2025 | 3,18 | 3,21 | 3,18 | 3,21 | 3,50% | - |
| 05.02.2025 | 3,09 | 3,11 | 3,09 | 3,10 | 1,66% | - |
| 04.02.2025 | 3,03 | 3,05 | 3,02 | 3,05 | 0,41% | - |
| 03.02.2025 | 3,01 | 3,05 | 3,01 | 3,04 | 4,05% | - |
| 31.01.2025 | 2,94 | 2,95 | 2,92 | 2,92 | -1,84% | - |
| 30.01.2025 | 2,99 | 2,99 | 2,97 | 2,98 | 1,52% | - |