2,990€
3,10%
Echtzeit-Aktienkurs Z HOLDINGS CORP.
Bid:
Ask:
Aktienkurse zur Z HOLDINGS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,96 | 3,02 | 2,95 | 3,00 | 2,39% | - |
| 11.11.2026 | 2,90 | 2,93 | 2,88 | 2,93 | -0,68% | - |
| 10.11.2026 | 2,93 | 3,03 | 2,92 | 2,95 | -10,33% | - |
| 09.11.2026 | 3,20 | 3,30 | 3,14 | 3,29 | 5,45% | - |
| 06.11.2026 | 3,07 | 3,14 | 3,04 | 3,12 | 14,71% | - |
| 05.11.2026 | 2,89 | 2,96 | 2,70 | 2,72 | -4,23% | 52.332,00 |
| 04.11.2026 | 2,87 | 2,89 | 2,83 | 2,84 | 4,03% | - |
| 03.11.2026 | 2,82 | 2,82 | 2,73 | 2,73 | -2,85% | - |
| 02.11.2026 | 2,83 | 2,85 | 2,80 | 2,81 | 0,00% | - |
| 30.10.2026 | 2,85 | 2,86 | 2,78 | 2,81 | 0,72% | - |
| 29.10.2026 | 2,83 | 2,84 | 2,79 | 2,79 | -2,45% | - |
| 28.10.2026 | 2,89 | 2,93 | 2,86 | 2,86 | -0,69% | - |
| 27.10.2026 | 2,86 | 2,91 | 2,86 | 2,88 | -3,03% | - |
| 26.10.2026 | 2,94 | 2,99 | 2,94 | 2,97 | 1,02% | - |
| 23.10.2026 | 2,95 | 2,97 | 2,67 | 2,94 | 0,00% | - |
| 22.10.2026 | 2,96 | 2,98 | 2,93 | 2,94 | -2,00% | - |
| 21.10.2026 | 3,00 | 3,02 | 2,97 | 3,00 | -0,99% | - |
| 20.10.2026 | 2,98 | 3,04 | 2,95 | 3,03 | 4,48% | - |
| 19.10.2026 | 2,97 | 2,98 | 2,90 | 2,90 | -1,36% | - |
| 16.10.2026 | 3,02 | 3,03 | 2,94 | 2,94 | -1,34% | - |
| 15.10.2026 | 2,93 | 2,98 | 2,92 | 2,98 | 3,83% | - |
| 14.10.2026 | 2,93 | 2,94 | 2,87 | 2,87 | -2,05% | - |
| 13.10.2026 | 2,93 | 2,94 | 2,89 | 2,93 | 2,81% | - |
| 12.10.2026 | 2,83 | 2,87 | 2,83 | 2,85 | 0,35% | - |
| 09.10.2026 | 2,87 | 2,89 | 2,83 | 2,84 | 3,27% | - |
| 08.10.2026 | 2,78 | 2,81 | 2,74 | 2,75 | -2,14% | - |
| 07.10.2026 | 2,77 | 2,82 | 2,77 | 2,81 | 1,44% | - |
| 06.10.2026 | 2,77 | 2,79 | 2,75 | 2,77 | 1,09% | 105.216,00 |
| 05.10.2026 | 2,75 | 2,79 | 2,74 | 2,74 | -3,86% | - |
| 02.10.2026 | 2,79 | 2,86 | 2,79 | 2,85 | 1,06% | - |
| 01.10.2026 | 2,82 | 2,83 | 2,73 | 2,82 | -1,74% | - |
| 30.09.2026 | 2,89 | 2,91 | 2,77 | 2,87 | -2,05% | - |
| 29.09.2026 | 2,91 | 2,94 | 2,89 | 2,93 | 2,09% | - |
| 28.09.2026 | 2,87 | 2,95 | 2,87 | 2,87 | 0,35% | - |
| 25.09.2026 | 2,83 | 2,86 | 2,81 | 2,86 | -1,04% | - |
| 24.09.2026 | 2,89 | 2,91 | 2,86 | 2,89 | -3,02% | - |
| 23.09.2026 | 2,98 | 2,99 | 2,96 | 2,98 | -0,33% | - |
| 22.09.2026 | 2,97 | 2,99 | 2,96 | 2,99 | 0,67% | - |
| 21.09.2026 | 2,99 | 2,99 | 2,97 | 2,97 | -0,34% | - |
| 18.09.2026 | 2,96 | 3,00 | 2,95 | 2,98 | -4,49% | - |
| 17.09.2026 | 3,10 | 3,14 | 3,09 | 3,12 | 0,00% | - |
| 16.09.2026 | 3,10 | 3,18 | 3,09 | 3,12 | -1,58% | - |
| 15.09.2026 | 3,16 | 3,18 | 3,13 | 3,17 | 1,93% | - |
| 14.09.2026 | 3,12 | 3,14 | 3,08 | 3,11 | 0,32% | - |
| 11.09.2026 | 3,04 | 3,10 | 3,04 | 3,10 | 7,27% | - |
| 10.09.2026 | 2,92 | 2,97 | 2,88 | 2,89 | 1,05% | - |
| 09.09.2026 | 2,91 | 2,93 | 2,86 | 2,86 | -0,69% | - |
| 08.09.2026 | 2,97 | 2,97 | 2,88 | 2,88 | -0,35% | - |
| 07.09.2026 | 2,89 | 2,91 | 2,86 | 2,89 | -2,03% | - |
| 04.09.2026 | 2,92 | 2,96 | 2,91 | 2,95 | -0,67% | - |
| 03.09.2026 | 2,93 | 2,98 | 2,91 | 2,97 | 1,37% | - |
| 02.09.2026 | 2,91 | 2,93 | 2,86 | 2,93 | -0,68% | - |
| 01.09.2026 | 3,03 | 3,04 | 2,94 | 2,95 | -0,67% | - |
| 31.08.2026 | 3,01 | 3,02 | 2,96 | 2,97 | 3,13% | - |
| 28.08.2026 | 2,97 | 2,99 | 2,87 | 2,88 | -2,37% | - |
| 27.08.2026 | 2,95 | 2,97 | 2,94 | 2,95 | -4,84% | 138.000,00 |
| 26.08.2026 | 3,00 | 3,12 | 2,99 | 3,10 | 6,16% | - |
| 25.08.2026 | 2,91 | 2,94 | 2,90 | 2,92 | 1,74% | - |
| 24.08.2026 | 2,87 | 2,89 | 2,84 | 2,87 | 3,24% | - |
| 21.08.2026 | 2,82 | 2,85 | 2,78 | 2,78 | 1,09% | - |
| 20.08.2026 | 2,79 | 2,81 | 2,73 | 2,75 | 2,23% | - |
| 19.08.2026 | 2,69 | 2,74 | 2,67 | 2,69 | 2,67% | - |
| 18.08.2026 | 2,71 | 2,77 | 2,62 | 2,62 | -1,87% | - |
| 17.08.2026 | 2,67 | 2,69 | 2,65 | 2,67 | -2,91% | - |
| 14.08.2026 | 2,75 | 2,77 | 2,73 | 2,75 | 0,00% | - |
| 13.08.2026 | 2,71 | 2,77 | 2,71 | 2,75 | 0,00% | - |
| 12.08.2026 | 2,71 | 2,77 | 2,71 | 2,75 | 3,38% | - |
| 11.08.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,38% | - |
| 10.08.2026 | 2,67 | 2,69 | 2,65 | 2,65 | -1,49% | - |
| 07.08.2026 | 2,65 | 2,69 | 2,65 | 2,69 | 4,67% | - |
| 06.08.2026 | 2,57 | 2,61 | 2,55 | 2,57 | 2,39% | - |
| 05.08.2026 | 2,53 | 2,56 | 2,51 | 2,51 | -1,18% | - |
| 04.08.2026 | 2,57 | 2,59 | 2,50 | 2,54 | 0,79% | - |
| 03.08.2026 | 2,45 | 2,53 | 2,44 | 2,52 | 5,44% | - |
| 31.07.2026 | 2,41 | 2,43 | 2,35 | 2,39 | -4,40% | - |
| 30.07.2026 | 2,45 | 2,57 | 2,43 | 2,50 | 1,21% | - |
| 29.07.2026 | 2,53 | 2,58 | 2,47 | 2,47 | 2,92% | - |
| 28.07.2026 | 2,42 | 2,44 | 2,40 | 2,40 | 3,45% | - |
| 27.07.2026 | 2,37 | 2,37 | 2,30 | 2,32 | 0,00% | - |
| 24.07.2026 | 2,33 | 2,35 | 2,31 | 2,32 | 0,43% | - |
| 23.07.2026 | 2,32 | 2,35 | 2,29 | 2,31 | -3,35% | - |
| 22.07.2026 | 2,36 | 2,40 | 2,36 | 2,39 | -0,83% | - |
| 21.07.2026 | 2,41 | 2,46 | 2,40 | 2,41 | 1,26% | - |
| 20.07.2026 | 2,41 | 2,41 | 2,38 | 2,38 | -0,42% | - |
| 17.07.2026 | 2,41 | 2,47 | 2,38 | 2,39 | -0,83% | - |
| 16.07.2026 | 2,46 | 2,46 | 2,41 | 2,41 | 0,42% | - |
| 15.07.2026 | 2,41 | 2,43 | 2,36 | 2,40 | -1,23% | - |
| 14.07.2026 | 2,42 | 2,45 | 2,41 | 2,43 | 0,83% | - |
| 13.07.2026 | 2,39 | 2,42 | 2,39 | 2,41 | -0,82% | - |
| 10.07.2026 | 2,41 | 2,43 | 2,34 | 2,43 | -0,41% | - |
| 09.07.2026 | 2,40 | 2,44 | 2,38 | 2,44 | 0,00% | - |
| 08.07.2026 | 2,43 | 2,45 | 2,37 | 2,44 | 2,95% | - |
| 07.07.2026 | 2,40 | 2,41 | 2,37 | 2,37 | 0,42% | - |
| 06.07.2026 | 2,35 | 2,37 | 2,34 | 2,36 | -0,42% | - |
| 03.07.2026 | 2,39 | 2,39 | 2,36 | 2,37 | 1,28% | - |
| 02.07.2026 | 2,36 | 2,40 | 2,31 | 2,34 | 2,63% | - |
| 01.07.2026 | 2,29 | 2,34 | 2,27 | 2,28 | -3,80% | - |
| 30.06.2026 | 2,35 | 2,38 | 2,33 | 2,37 | 2,16% | - |
| 29.06.2026 | 2,28 | 2,33 | 2,26 | 2,32 | 4,50% | - |
| 26.06.2026 | 2,24 | 2,25 | 2,20 | 2,22 | 1,37% | - |