2,686$
-0,35%
Echtzeit-Aktienkurs Z HOLDINGS CORP.
Bid:
Ask:
Aktienkurse zur Z HOLDINGS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 2,68 | 2,69 | 2,67 | 2,69 | -0,35% | - |
| 25.11.2024 | 2,70 | 2,70 | 2,68 | 2,70 | 0,15% | - |
| 22.11.2024 | 2,70 | 2,70 | 2,69 | 2,69 | 3,70% | - |
| 21.11.2024 | 2,68 | 2,68 | 2,58 | 2,60 | -2,09% | - |
| 20.11.2024 | 2,65 | 2,65 | 2,64 | 2,65 | 0,47% | - |
| 19.11.2024 | 2,63 | 2,66 | 2,63 | 2,64 | 0,41% | - |
| 18.11.2024 | 2,62 | 2,65 | 2,62 | 2,63 | 1,00% | - |
| 15.11.2024 | 2,60 | 2,61 | 2,59 | 2,60 | -3,78% | - |
| 14.11.2024 | 2,71 | 2,73 | 2,70 | 2,70 | 2,17% | - |
| 13.11.2024 | 2,67 | 2,67 | 2,63 | 2,65 | -0,25% | - |
| 12.11.2024 | 2,68 | 2,69 | 2,65 | 2,65 | 0,41% | - |
| 11.11.2024 | 2,64 | 2,65 | 2,64 | 2,64 | -1,27% | - |
| 08.11.2024 | 2,68 | 2,68 | 2,67 | 2,68 | -2,53% | - |
| 07.11.2024 | 2,71 | 2,75 | 2,71 | 2,75 | -0,54% | - |
| 06.11.2024 | 2,73 | 2,76 | 2,73 | 2,76 | -2,25% | - |
| 05.11.2024 | 2,79 | 2,83 | 2,79 | 2,82 | 4,73% | - |
| 04.11.2024 | 2,70 | 2,72 | 2,70 | 2,70 | 0,11% | - |
| 01.11.2024 | 2,72 | 2,72 | 2,69 | 2,69 | -2,37% | - |
| 31.10.2024 | 2,76 | 2,76 | 2,75 | 2,76 | 1,42% | - |
| 28.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,52% | - |
| 24.10.2024 | 2,70 | 2,71 | 2,69 | 2,71 | -0,66% | - |
| 23.10.2024 | 2,72 | 2,73 | 2,71 | 2,72 | -4,24% | - |
| 21.10.2024 | 2,85 | 2,85 | 2,84 | 2,84 | 2,52% | - |
| 17.10.2024 | 2,77 | 2,78 | 2,77 | 2,77 | -2,72% | - |
| 15.10.2024 | 2,86 | 2,87 | 2,85 | 2,85 | 1,43% | - |
| 11.10.2024 | 2,82 | 2,82 | 2,81 | 2,81 | -1,12% | - |
| 10.10.2024 | 2,84 | 2,85 | 2,84 | 2,84 | 0,16% | - |
| 09.10.2024 | 2,85 | 2,85 | 2,84 | 2,84 | -0,28% | - |
| 08.10.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -2,21% | - |
| 07.10.2024 | 2,91 | 2,91 | 2,90 | 2,91 | -0,38% | - |
| 04.10.2024 | 2,92 | 2,93 | 2,92 | 2,92 | 1,13% | - |
| 03.10.2024 | 2,88 | 2,90 | 2,88 | 2,89 | 0,88% | - |
| 02.10.2024 | 2,88 | 2,88 | 2,86 | 2,86 | -1,76% | - |
| 01.10.2024 | 2,92 | 2,93 | 2,92 | 2,92 | 0,18% | - |
| 30.09.2024 | 2,94 | 2,94 | 2,91 | 2,91 | 0,02% | - |
| 27.09.2024 | 2,84 | 2,91 | 2,81 | 2,91 | 0,41% | - |
| 26.09.2024 | 2,90 | 2,90 | 2,89 | 2,90 | 1,43% | - |
| 25.09.2024 | 2,88 | 2,88 | 2,86 | 2,86 | 1,79% | - |
| 24.09.2024 | 2,81 | 2,81 | 2,80 | 2,81 | -4,84% | - |
| 23.09.2024 | 2,82 | 2,95 | 2,82 | 2,95 | 3,62% | - |
| 20.09.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 0,77% | - |
| 19.09.2024 | 2,82 | 2,83 | 2,82 | 2,83 | 0,53% | - |
| 18.09.2024 | 2,83 | 2,83 | 2,81 | 2,81 | -1,88% | - |
| 17.09.2024 | 2,88 | 2,88 | 2,86 | 2,86 | -2,17% | - |
| 16.09.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 0,31% | - |
| 13.09.2024 | 2,93 | 2,93 | 2,92 | 2,92 | -0,44% | - |
| 12.09.2024 | 2,92 | 2,94 | 2,92 | 2,93 | 4,93% | - |
| 11.09.2024 | 2,79 | 2,81 | 2,79 | 2,79 | -3,28% | - |
| 10.09.2024 | 2,76 | 2,89 | 2,75 | 2,89 | 4,15% | - |
| 09.09.2024 | 2,77 | 2,78 | 2,77 | 2,77 | -2,27% | - |
| 06.09.2024 | 2,76 | 2,84 | 2,67 | 2,84 | 1,36% | - |
| 05.09.2024 | 2,79 | 2,81 | 2,79 | 2,80 | 0,86% | - |
| 04.09.2024 | 2,77 | 2,78 | 2,76 | 2,78 | -0,44% | - |
| 03.09.2024 | 2,82 | 2,83 | 2,78 | 2,79 | 2,16% | - |
| 30.08.2024 | 2,75 | 2,75 | 2,73 | 2,73 | -1,19% | - |
| 29.08.2024 | 2,76 | 2,77 | 2,76 | 2,76 | -0,90% | - |
| 28.08.2024 | 2,78 | 2,79 | 2,78 | 2,79 | -1,08% | - |
| 27.08.2024 | 2,81 | 2,82 | 2,81 | 2,82 | 0,48% | - |
| 26.08.2024 | 2,80 | 2,81 | 2,80 | 2,80 | 6,24% | - |
| 23.08.2024 | 2,62 | 2,64 | 2,62 | 2,64 | -0,57% | - |
| 22.08.2024 | 2,65 | 2,65 | 2,64 | 2,65 | 1,43% | - |
| 21.08.2024 | 2,60 | 2,62 | 2,59 | 2,62 | 0,05% | - |
| 20.08.2024 | 2,61 | 2,62 | 2,60 | 2,62 | 2,01% | - |
| 19.08.2024 | 2,57 | 2,57 | 2,56 | 2,56 | -1,00% | - |
| 15.08.2024 | 2,59 | 2,61 | 2,59 | 2,59 | -0,89% | - |
| 14.08.2024 | 2,63 | 2,63 | 2,61 | 2,61 | -1,19% | - |
| 13.08.2024 | 2,59 | 2,64 | 2,59 | 2,64 | 3,33% | - |
| 12.08.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,97% | - |
| 09.08.2024 | 2,59 | 2,59 | 2,58 | 2,58 | -0,19% | - |
| 08.08.2024 | 2,58 | 2,59 | 2,58 | 2,59 | 1,76% | - |
| 07.08.2024 | 2,55 | 2,55 | 2,54 | 2,54 | 0,00% | - |
| 06.08.2024 | 2,56 | 2,56 | 2,54 | 2,55 | 4,27% | - |
| 05.08.2024 | 2,45 | 2,45 | 2,44 | 2,44 | -1,88% | - |
| 02.08.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,99% | - |
| 01.08.2024 | 2,45 | 2,46 | 2,45 | 2,46 | -1,25% | - |
| 31.07.2024 | 2,51 | 2,51 | 2,49 | 2,49 | 3,77% | - |
| 30.07.2024 | 2,39 | 2,41 | 2,39 | 2,40 | 1,65% | - |
| 26.07.2024 | 2,37 | 2,37 | 2,36 | 2,36 | -1,74% | - |
| 25.07.2024 | 2,40 | 2,41 | 2,40 | 2,41 | -3,06% | - |
| 24.07.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,31% | - |
| 23.07.2024 | 2,52 | 2,52 | 2,51 | 2,52 | 0,83% | - |
| 22.07.2024 | 2,49 | 2,50 | 2,49 | 2,49 | -2,06% | - |
| 18.07.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -1,93% | - |
| 17.07.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 1,86% | - |
| 16.07.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -2,44% | - |
| 15.07.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 0,03% | - |
| 12.07.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 1,86% | - |
| 11.07.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 2,68% | - |
| 08.07.2024 | 2,49 | 2,50 | 2,49 | 2,50 | 0,02% | - |
| 05.07.2024 | 2,49 | 2,50 | 2,49 | 2,50 | 3,42% | - |
| 03.07.2024 | 2,41 | 2,42 | 2,41 | 2,41 | 1,64% | - |
| 02.07.2024 | 2,38 | 2,38 | 2,37 | 2,38 | -2,33% | - |
| 27.06.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -0,31% | - |
| 26.06.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,92% | - |
| 24.06.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -2,03% | - |
| 20.06.2024 | 2,52 | 2,52 | 2,51 | 2,51 | 0,83% | - |
| 18.06.2024 | 2,50 | 2,50 | 2,49 | 2,49 | 7,28% | - |
| 17.06.2024 | 2,33 | 2,33 | 2,32 | 2,32 | -0,07% | - |
| 14.06.2024 | 2,33 | 2,33 | 2,32 | 2,33 | -0,92% | - |
| 13.06.2024 | 2,34 | 2,35 | 2,34 | 2,35 | -2,15% | - |