2,970$
0,43%
Echtzeit-Aktienkurs Z HOLDINGS CORP.
Bid:
Ask:
Aktienkurse zur Z HOLDINGS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 2,97 | 2,99 | 2,97 | 2,97 | 0,40% | - |
| 23.10.2025 | 2,96 | 2,96 | 2,94 | 2,96 | 0,64% | - |
| 22.10.2025 | 2,94 | 2,94 | 2,93 | 2,94 | -1,77% | - |
| 20.10.2025 | 2,97 | 2,99 | 2,97 | 2,99 | 1,38% | - |
| 15.10.2025 | 2,95 | 2,96 | 2,94 | 2,95 | -1,26% | - |
| 14.10.2025 | 2,99 | 2,99 | 2,98 | 2,99 | 0,78% | - |
| 13.10.2025 | 2,96 | 2,97 | 2,96 | 2,97 | -2,58% | - |
| 09.10.2025 | 3,04 | 3,04 | 3,02 | 3,04 | -1,91% | - |
| 07.10.2025 | 3,13 | 3,14 | 3,09 | 3,10 | -0,90% | - |
| 06.10.2025 | 3,13 | 3,15 | 3,12 | 3,13 | -0,70% | - |
| 03.10.2025 | 3,15 | 3,16 | 3,15 | 3,15 | 2,21% | - |
| 02.10.2025 | 3,09 | 3,09 | 3,08 | 3,09 | -2,82% | - |
| 01.10.2025 | 3,18 | 3,18 | 3,17 | 3,18 | -1,48% | - |
| 30.09.2025 | 3,22 | 3,23 | 3,22 | 3,22 | -0,28% | - |
| 29.09.2025 | 3,24 | 3,24 | 3,23 | 3,23 | -0,74% | - |
| 26.09.2025 | 3,25 | 3,26 | 3,25 | 3,26 | 0,69% | - |
| 25.09.2025 | 3,25 | 3,25 | 3,23 | 3,23 | -1,93% | - |
| 23.09.2025 | 3,30 | 3,30 | 3,29 | 3,30 | 0,08% | - |
| 22.09.2025 | 3,30 | 3,30 | 3,29 | 3,30 | -4,41% | - |
| 18.09.2025 | 3,41 | 3,45 | 3,41 | 3,45 | 1,38% | - |
| 17.09.2025 | 3,42 | 3,42 | 3,40 | 3,40 | 0,74% | - |
| 16.09.2025 | 3,37 | 3,38 | 3,37 | 3,38 | 1,06% | - |
| 15.09.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 0,01% | - |
| 11.09.2025 | 3,33 | 3,34 | 3,33 | 3,34 | 0,30% | - |
| 09.09.2025 | 3,32 | 3,34 | 3,32 | 3,33 | 2,46% | - |
| 08.09.2025 | 3,24 | 3,25 | 3,24 | 3,25 | 0,74% | - |
| 05.09.2025 | 3,23 | 3,24 | 3,22 | 3,23 | 2,31% | - |
| 04.09.2025 | 3,14 | 3,15 | 3,14 | 3,15 | 0,03% | - |
| 02.09.2025 | 3,14 | 3,15 | 3,14 | 3,15 | 0,10% | - |
| 27.08.2025 | 3,12 | 3,15 | 3,12 | 3,15 | 0,60% | - |
| 26.08.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -0,10% | - |
| 25.08.2025 | 3,13 | 3,13 | 3,12 | 3,13 | -1,53% | - |
| 22.08.2025 | 3,14 | 3,20 | 3,14 | 3,18 | 0,95% | - |
| 21.08.2025 | 3,17 | 3,17 | 3,15 | 3,15 | -1,79% | - |
| 19.08.2025 | 3,22 | 3,22 | 3,21 | 3,21 | -1,99% | - |
| 18.08.2025 | 3,27 | 3,28 | 3,27 | 3,27 | 0,78% | - |
| 15.08.2025 | 3,25 | 3,26 | 3,24 | 3,25 | -2,24% | - |
| 14.08.2025 | 3,33 | 3,33 | 3,32 | 3,32 | -0,45% | - |
| 13.08.2025 | 3,34 | 3,35 | 3,34 | 3,34 | -2,45% | - |
| 12.08.2025 | 3,41 | 3,42 | 3,41 | 3,42 | 3,29% | - |
| 11.08.2025 | 3,32 | 3,32 | 3,31 | 3,31 | -0,83% | - |
| 08.08.2025 | 3,33 | 3,34 | 3,33 | 3,34 | 0,64% | - |
| 07.08.2025 | 3,33 | 3,33 | 3,32 | 3,32 | 0,59% | - |
| 06.08.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 0,20% | - |
| 05.08.2025 | 3,28 | 3,30 | 3,28 | 3,29 | -12,49% | - |
| 04.08.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 0,06% | - |
| 01.08.2025 | 3,75 | 3,76 | 3,74 | 3,76 | 2,46% | - |
| 31.07.2025 | 3,68 | 3,68 | 3,66 | 3,67 | 0,30% | - |
| 30.07.2025 | 3,69 | 3,69 | 3,66 | 3,66 | -4,41% | - |
| 24.07.2025 | 3,82 | 3,83 | 3,82 | 3,83 | 0,47% | - |
| 23.07.2025 | 3,81 | 3,81 | 3,81 | 3,81 | 1,41% | - |
| 22.07.2025 | 3,76 | 3,77 | 3,75 | 3,76 | 2,90% | - |
| 21.07.2025 | 3,66 | 3,66 | 3,65 | 3,65 | 4,47% | - |
| 16.07.2025 | 3,49 | 3,50 | 3,49 | 3,50 | 1,25% | - |
| 15.07.2025 | 3,46 | 3,47 | 3,45 | 3,45 | -0,88% | - |
| 14.07.2025 | 3,49 | 3,49 | 3,48 | 3,48 | -0,53% | - |
| 11.07.2025 | 3,51 | 3,51 | 3,49 | 3,50 | -3,25% | - |
| 08.07.2025 | 3,62 | 3,62 | 3,62 | 3,62 | 0,11% | - |
| 07.07.2025 | 3,64 | 3,64 | 3,61 | 3,61 | -2,94% | - |
| 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% | - |