2,520€
0,80%
Echtzeit-Aktienkurs Z HOLDINGS CORP.
Bid:
Ask:
Aktienkurse zur Z HOLDINGS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 2,55 | 2,57 | 2,55 | 2,56 | 0,39% | 4.970,00 |
| 23.10.2025 | 2,55 | 2,55 | 2,53 | 2,55 | 2,00% | - |
| 22.10.2025 | 2,54 | 2,55 | 2,50 | 2,50 | 0,00% | 1.873,00 |
| 21.10.2025 | 2,55 | 2,55 | 2,50 | 2,50 | 0,00% | - |
| 20.10.2025 | 2,54 | 2,57 | 2,50 | 2,50 | -0,40% | 586,00 |
| 17.10.2025 | 2,51 | 2,51 | 2,50 | 2,51 | -1,57% | - |
| 15.10.2025 | 2,54 | 2,55 | 2,53 | 2,55 | 1,19% | 1.873,00 |
| 14.10.2025 | 2,56 | 2,58 | 2,52 | 2,52 | -1,95% | - |
| 13.10.2025 | 2,55 | 2,57 | 2,55 | 2,57 | -1,91% | - |
| 09.10.2025 | 2,60 | 2,63 | 2,59 | 2,62 | -1,50% | - |
| 07.10.2025 | 2,68 | 2,69 | 2,65 | 2,66 | -1,12% | 512,00 |
| 06.10.2025 | 2,67 | 2,69 | 2,65 | 2,69 | 0,75% | 341,00 |
| 03.10.2025 | 2,67 | 2,69 | 2,67 | 2,67 | 1,14% | - |
| 02.10.2025 | 2,64 | 2,65 | 2,63 | 2,64 | -2,58% | 2.270,00 |
| 01.10.2025 | 2,70 | 2,71 | 2,69 | 2,71 | -1,45% | - |
| 30.09.2025 | 2,75 | 2,75 | 2,73 | 2,75 | -0,36% | - |
| 29.09.2025 | 2,75 | 2,77 | 2,75 | 2,76 | -0,72% | - |
| 26.09.2025 | 2,78 | 2,79 | 2,77 | 2,78 | 0,00% | - |
| 25.09.2025 | 2,78 | 2,78 | 2,77 | 2,78 | 0,36% | - |
| 24.09.2025 | 2,78 | 2,78 | 2,77 | 2,77 | -0,72% | - |
| 23.09.2025 | 2,80 | 2,80 | 2,79 | 2,79 | -0,36% | - |
| 22.09.2025 | 2,80 | 2,80 | 2,79 | 2,80 | -1,41% | - |
| 19.09.2025 | 2,84 | 2,85 | 2,83 | 2,84 | -3,07% | - |
| 18.09.2025 | 2,89 | 2,93 | 2,89 | 2,93 | 2,09% | 2.138,00 |
| 17.09.2025 | 2,88 | 2,88 | 2,87 | 2,87 | 0,35% | - |
| 16.09.2025 | 2,87 | 2,87 | 2,85 | 2,86 | 2,88% | 225,00 |
| 15.09.2025 | 2,85 | 2,85 | 2,78 | 2,78 | -2,11% | 4.431,00 |
| 12.09.2025 | 2,85 | 2,85 | 2,83 | 2,84 | 0,00% | - |
| 11.09.2025 | 2,84 | 2,84 | 2,83 | 2,84 | -0,70% | - |
| 10.09.2025 | 2,86 | 2,86 | 2,85 | 2,86 | 0,35% | 1.982,00 |
| 09.09.2025 | 2,83 | 2,85 | 2,83 | 2,85 | 3,26% | - |
| 08.09.2025 | 2,76 | 2,77 | 2,75 | 2,76 | 0,36% | - |
| 05.09.2025 | 2,75 | 2,76 | 2,74 | 2,75 | 1,48% | 1.414,00 |
| 04.09.2025 | 2,69 | 2,71 | 2,69 | 2,71 | 1,50% | - |
| 03.09.2025 | 2,66 | 2,67 | 2,65 | 2,67 | -1,48% | 726,00 |
| 02.09.2025 | 2,69 | 2,71 | 2,69 | 2,71 | 1,12% | - |
| 01.09.2025 | 2,67 | 2,69 | 2,67 | 2,68 | -1,11% | 434,00 |
| 29.08.2025 | 2,72 | 2,73 | 2,71 | 2,71 | 1,50% | - |
| 28.08.2025 | 2,67 | 2,69 | 2,67 | 2,67 | -1,48% | - |
| 27.08.2025 | 2,70 | 2,71 | 2,69 | 2,71 | 0,74% | - |
| 26.08.2025 | 2,69 | 2,69 | 2,68 | 2,69 | 0,00% | - |
| 25.08.2025 | 2,68 | 2,69 | 2,67 | 2,69 | -0,74% | - |
| 22.08.2025 | 2,70 | 2,73 | 2,70 | 2,71 | 0,00% | 4.354,00 |
| 21.08.2025 | 2,73 | 2,73 | 2,71 | 2,71 | -0,73% | 5.733,00 |
| 20.08.2025 | 2,74 | 2,75 | 2,73 | 2,73 | -1,09% | - |
| 19.08.2025 | 2,76 | 2,77 | 2,75 | 2,76 | -1,78% | - |
| 18.08.2025 | 2,74 | 2,81 | 2,74 | 2,81 | 1,08% | 1.620,00 |
| 15.08.2025 | 2,78 | 2,79 | 2,77 | 2,78 | -2,46% | - |
| 14.08.2025 | 2,87 | 2,87 | 2,85 | 2,85 | 0,00% | - |
| 13.08.2025 | 2,86 | 2,87 | 2,85 | 2,85 | -2,73% | - |
| 12.08.2025 | 2,93 | 2,94 | 2,92 | 2,93 | 2,81% | - |
| 11.08.2025 | 2,86 | 2,86 | 2,85 | 2,85 | -0,70% | - |
| 08.08.2025 | 2,86 | 2,87 | 2,85 | 2,87 | 0,70% | - |
| 07.08.2025 | 2,85 | 2,86 | 2,84 | 2,85 | 0,71% | - |
| 06.08.2025 | 2,84 | 2,85 | 2,83 | 2,83 | -0,35% | - |
| 05.08.2025 | 2,86 | 2,88 | 2,84 | 2,84 | -12,88% | 544,00 |
| 04.08.2025 | 3,23 | 3,26 | 3,23 | 3,26 | 0,31% | - |
| 01.08.2025 | 3,25 | 3,26 | 3,24 | 3,25 | 0,93% | - |
| 31.07.2025 | 3,25 | 3,26 | 3,20 | 3,22 | 0,63% | - |
| 30.07.2025 | 3,20 | 3,22 | 3,20 | 3,20 | 0,63% | - |
| 29.07.2025 | 3,17 | 3,18 | 3,16 | 3,18 | 0,63% | - |
| 28.07.2025 | 3,16 | 3,16 | 3,14 | 3,16 | -2,47% | - |
| 25.07.2025 | 3,25 | 3,26 | 3,24 | 3,24 | -0,61% | 1.308,00 |
| 24.07.2025 | 3,27 | 3,27 | 3,25 | 3,26 | 0,62% | - |
| 23.07.2025 | 3,20 | 3,25 | 3,20 | 3,24 | 1,25% | - |
| 22.07.2025 | 3,19 | 3,22 | 3,19 | 3,20 | 2,56% | 8.764,00 |
| 21.07.2025 | 3,13 | 3,13 | 3,12 | 3,12 | 0,65% | - |
| 18.07.2025 | 3,11 | 3,12 | 3,10 | 3,10 | -0,64% | - |
| 17.07.2025 | 3,12 | 3,12 | 3,10 | 3,12 | 4,00% | 1.705,00 |
| 16.07.2025 | 2,99 | 3,01 | 2,99 | 3,00 | 0,67% | - |
| 15.07.2025 | 3,04 | 3,04 | 2,97 | 2,98 | -0,33% | 1.184,00 |
| 14.07.2025 | 3,00 | 3,00 | 2,98 | 2,99 | 0,00% | - |
| 11.07.2025 | 3,00 | 3,02 | 2,99 | 2,99 | -3,55% | - |
| 10.07.2025 | 3,09 | 3,10 | 3,08 | 3,10 | 0,00% | - |
| 09.07.2025 | 3,09 | 3,10 | 3,08 | 3,10 | 0,32% | - |
| 08.07.2025 | 3,09 | 3,10 | 3,08 | 3,09 | 0,32% | - |
| 07.07.2025 | 3,12 | 3,12 | 3,08 | 3,08 | 0,00% | - |
| 04.07.2025 | 3,10 | 3,10 | 3,08 | 3,08 | 0,65% | - |
| 03.07.2025 | 3,00 | 3,08 | 3,00 | 3,06 | -1,29% | - |
| 02.07.2025 | 3,10 | 3,10 | 3,09 | 3,10 | -1,90% | - |
| 01.07.2025 | 3,16 | 3,18 | 3,16 | 3,16 | 1,28% | - |
| 30.06.2025 | 3,15 | 3,16 | 3,12 | 3,12 | 1,63% | - |
| 27.06.2025 | 3,06 | 3,07 | 3,06 | 3,07 | 0,00% | - |
| 26.06.2025 | 3,06 | 3,07 | 3,05 | 3,07 | 2,33% | - |
| 25.06.2025 | 3,06 | 3,06 | 3,00 | 3,00 | -2,91% | - |
| 24.06.2025 | 3,08 | 3,09 | 3,07 | 3,09 | -0,96% | - |
| 23.06.2025 | 3,06 | 3,12 | 3,06 | 3,12 | -2,50% | - |
| 20.06.2025 | 3,24 | 3,24 | 3,20 | 3,20 | -1,23% | - |
| 19.06.2025 | 3,24 | 3,26 | 3,24 | 3,24 | -1,22% | 2.240,00 |
| 18.06.2025 | 3,28 | 3,29 | 3,28 | 3,28 | 4,79% | 3.376,00 |
| 17.06.2025 | 3,12 | 3,14 | 3,12 | 3,13 | 0,32% | - |
| 16.06.2025 | 3,14 | 3,14 | 3,12 | 3,12 | 0,65% | 1.034,00 |
| 13.06.2025 | 3,10 | 3,11 | 3,10 | 3,10 | -4,62% | - |
| 12.06.2025 | 3,26 | 3,26 | 3,23 | 3,25 | 0,62% | - |
| 11.06.2025 | 3,24 | 3,25 | 3,23 | 3,23 | 0,31% | - |
| 10.06.2025 | 3,16 | 3,22 | 3,16 | 3,22 | 1,26% | - |
| 09.06.2025 | 3,17 | 3,18 | 3,17 | 3,18 | 0,63% | - |
| 06.06.2025 | 3,16 | 3,22 | 3,16 | 3,16 | 0,64% | - |
| 05.06.2025 | 3,18 | 3,18 | 3,14 | 3,14 | -1,88% | - |
| 04.06.2025 | 3,19 | 3,20 | 3,18 | 3,20 | -0,62% | - |