2,930$
-10,12%
Echtzeit-Aktienkurs ZSPACE Inc
Bid:
Ask:
Aktienkurse zur ZSPACE Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 3,07 | 3,07 | 2,80 | 2,93 | -10,12% | 16.320,00 |
| 30.06.2025 | 3,11 | 3,40 | 3,11 | 3,26 | 2,52% | 38.949,00 |
| 27.06.2025 | 3,31 | 3,43 | 3,01 | 3,18 | -2,75% | 65.882,00 |
| 26.06.2025 | 3,18 | 3,30 | 2,90 | 3,27 | 12,76% | 57.439,00 |
| 25.06.2025 | 3,16 | 3,20 | 2,76 | 2,90 | -6,45% | 45.684,00 |
| 24.06.2025 | 3,01 | 3,18 | 2,97 | 3,10 | 2,99% | 22.450,00 |
| 23.06.2025 | 3,27 | 3,27 | 2,93 | 3,01 | -8,79% | 50.112,00 |
| 20.06.2025 | 4,00 | 4,00 | 3,30 | 3,30 | -11,29% | 80.668,00 |
| 18.06.2025 | 3,68 | 4,00 | 3,67 | 3,72 | 1,09% | 52.560,00 |
| 17.06.2025 | 4,12 | 4,12 | 3,30 | 3,68 | -2,90% | 59.335,00 |
| 16.06.2025 | 3,93 | 4,19 | 3,60 | 3,79 | 3,27% | 32.970,00 |
| 13.06.2025 | 4,17 | 4,28 | 3,67 | 3,67 | -12,62% | 56.590,00 |
| 12.06.2025 | 4,03 | 4,24 | 3,90 | 4,20 | 3,96% | 40.018,00 |
| 11.06.2025 | 4,08 | 4,19 | 3,99 | 4,04 | -0,74% | 40.030,00 |
| 10.06.2025 | 4,36 | 4,55 | 4,04 | 4,07 | -10,35% | 56.554,00 |
| 09.06.2025 | 4,65 | 4,74 | 4,32 | 4,54 | -0,87% | 37.945,00 |
| 06.06.2025 | 4,70 | 4,70 | 4,31 | 4,58 | 0,66% | 53.453,00 |
| 05.06.2025 | 4,95 | 4,95 | 4,32 | 4,55 | -5,99% | 35.095,00 |
| 04.06.2025 | 4,31 | 4,92 | 4,15 | 4,84 | 11,01% | 44.041,00 |
| 03.06.2025 | 4,02 | 4,57 | 3,99 | 4,36 | 6,34% | 37.086,00 |
| 02.06.2025 | 4,40 | 4,40 | 3,99 | 4,10 | -6,71% | 45.655,00 |
| 30.05.2025 | 4,68 | 4,77 | 4,27 | 4,40 | -6,89% | 30.664,00 |
| 29.05.2025 | 4,89 | 4,89 | 4,50 | 4,72 | 0,85% | 19.558,00 |
| 28.05.2025 | 4,90 | 5,38 | 4,50 | 4,68 | -1,68% | 43.436,00 |
| 27.05.2025 | 5,40 | 5,72 | 4,74 | 4,76 | -11,52% | 44.320,00 |
| 23.05.2025 | 5,59 | 5,60 | 5,11 | 5,38 | -5,45% | 31.841,00 |
| 22.05.2025 | 6,11 | 6,11 | 5,50 | 5,69 | -6,72% | 40.835,00 |
| 21.05.2025 | 6,02 | 6,50 | 5,95 | 6,10 | -1,61% | 25.743,00 |
| 20.05.2025 | 6,40 | 6,58 | 6,17 | 6,20 | -4,17% | 14.648,00 |
| 19.05.2025 | 6,07 | 6,67 | 5,95 | 6,47 | 3,85% | 33.823,00 |
| 16.05.2025 | 6,67 | 6,67 | 6,10 | 6,23 | -1,89% | 28.674,00 |
| 15.05.2025 | 7,00 | 7,70 | 6,34 | 6,35 | -10,06% | 66.693,00 |
| 14.05.2025 | 7,37 | 7,46 | 7,00 | 7,06 | -6,98% | 40.599,00 |
| 13.05.2025 | 7,90 | 7,90 | 7,21 | 7,59 | -3,00% | 51.132,00 |
| 12.05.2025 | 7,70 | 8,07 | 7,57 | 7,83 | 6,90% | 26.124,00 |
| 09.05.2025 | 7,45 | 7,71 | 7,05 | 7,32 | -4,44% | 41.251,00 |
| 08.05.2025 | 7,56 | 8,09 | 7,05 | 7,66 | 6,09% | 28.554,00 |
| 07.05.2025 | 8,21 | 8,24 | 7,03 | 7,22 | -4,12% | 23.971,00 |
| 06.05.2025 | 7,66 | 8,01 | 6,75 | 7,53 | -0,40% | 44.460,00 |
| 05.05.2025 | 8,07 | 8,07 | 7,50 | 7,56 | -6,78% | 26.924,00 |
| 02.05.2025 | 8,24 | 8,57 | 7,92 | 8,11 | -2,29% | 28.215,00 |
| 01.05.2025 | 8,14 | 8,66 | 7,86 | 8,30 | -0,72% | 18.029,00 |
| 30.04.2025 | 8,51 | 9,18 | 8,04 | 8,36 | -4,46% | 32.042,00 |
| 29.04.2025 | 9,23 | 9,23 | 8,69 | 8,75 | -2,78% | 60.702,00 |
| 28.04.2025 | 9,00 | 9,90 | 8,57 | 9,00 | -4,15% | 24.268,00 |
| 25.04.2025 | 9,53 | 9,60 | 8,96 | 9,39 | -5,25% | 20.447,00 |
| 24.04.2025 | 9,35 | 9,91 | 8,72 | 9,91 | 7,95% | 20.063,00 |
| 23.04.2025 | 9,48 | 9,68 | 8,54 | 9,18 | 2,00% | 28.703,00 |
| 22.04.2025 | 8,24 | 9,00 | 8,24 | 9,00 | 10,02% | 11.977,00 |
| 21.04.2025 | 9,11 | 9,11 | 7,67 | 8,18 | -5,98% | 26.132,00 |
| 17.04.2025 | 8,99 | 9,35 | 8,00 | 8,70 | -3,23% | 17.474,00 |
| 16.04.2025 | 9,96 | 9,96 | 8,99 | 8,99 | -9,74% | 11.295,00 |
| 15.04.2025 | 10,34 | 10,35 | 9,43 | 9,96 | -6,57% | 16.694,00 |
| 14.04.2025 | 9,96 | 10,66 | 8,82 | 10,66 | 17,01% | 18.047,00 |
| 11.04.2025 | 9,50 | 9,50 | 8,70 | 9,11 | -8,07% | 13.507,00 |
| 10.04.2025 | 10,10 | 10,28 | 9,59 | 9,91 | -2,84% | 17.181,00 |
| 09.04.2025 | 8,70 | 10,55 | 8,52 | 10,20 | 19,30% | 36.194,00 |
| 08.04.2025 | 9,22 | 9,71 | 7,97 | 8,55 | -1,61% | 15.676,00 |
| 07.04.2025 | 8,12 | 9,22 | 7,11 | 8,69 | -1,14% | 29.993,00 |
| 04.04.2025 | 8,04 | 9,69 | 7,62 | 8,79 | 9,33% | 83.677,00 |
| 03.04.2025 | 8,38 | 8,63 | 7,56 | 8,04 | -8,43% | 35.131,00 |
| 02.04.2025 | 7,54 | 9,01 | 7,26 | 8,78 | 17,69% | 86.703,00 |
| 01.04.2025 | 7,30 | 7,68 | 6,82 | 7,46 | 0,67% | 42.815,00 |
| 31.03.2025 | 8,35 | 8,68 | 7,40 | 7,41 | -9,52% | 69.911,00 |
| 28.03.2025 | 10,69 | 10,69 | 7,61 | 8,19 | -19,63% | 119.206,00 |
| 27.03.2025 | 9,79 | 10,59 | 9,79 | 10,19 | 4,09% | 24.829,00 |
| 26.03.2025 | 10,59 | 10,59 | 9,61 | 9,79 | -7,55% | 34.874,00 |
| 25.03.2025 | 10,82 | 10,82 | 10,21 | 10,59 | -1,67% | 24.843,00 |
| 24.03.2025 | 10,99 | 11,57 | 10,61 | 10,77 | -5,36% | 63.107,00 |
| 21.03.2025 | 9,80 | 11,86 | 9,80 | 11,38 | 12,67% | 479.624,00 |
| 20.03.2025 | 9,97 | 10,40 | 9,63 | 10,10 | 3,91% | 22.004,00 |
| 19.03.2025 | 10,63 | 10,65 | 9,50 | 9,72 | -5,08% | 62.756,00 |
| 18.03.2025 | 10,41 | 11,02 | 9,93 | 10,24 | -1,63% | 45.340,00 |
| 17.03.2025 | 9,99 | 11,00 | 9,95 | 10,41 | 7,54% | 30.640,00 |
| 14.03.2025 | 11,11 | 11,60 | 9,37 | 9,68 | -13,49% | 61.214,00 |
| 13.03.2025 | 10,15 | 12,48 | 9,51 | 11,19 | 13,49% | 81.177,00 |
| 12.03.2025 | 9,91 | 10,16 | 9,10 | 9,86 | 1,34% | 21.564,00 |
| 11.03.2025 | 9,10 | 9,78 | 8,97 | 9,73 | 7,04% | 16.428,00 |
| 10.03.2025 | 10,37 | 10,40 | 8,76 | 9,09 | -14,00% | 69.402,00 |
| 07.03.2025 | 9,62 | 10,88 | 9,04 | 10,57 | 8,74% | 69.878,00 |
| 06.03.2025 | 10,20 | 10,90 | 9,66 | 9,72 | -7,52% | 34.327,00 |
| 05.03.2025 | 10,84 | 12,12 | 10,17 | 10,51 | -5,40% | 24.448,00 |
| 04.03.2025 | 11,06 | 12,40 | 9,55 | 11,11 | 0,54% | 85.031,00 |
| 03.03.2025 | 13,26 | 13,49 | 11,05 | 11,05 | -14,21% | 60.691,00 |
| 28.02.2025 | 13,28 | 14,81 | 12,19 | 12,88 | -3,01% | 49.168,00 |
| 27.02.2025 | 12,50 | 17,00 | 12,50 | 13,28 | 7,36% | 118.939,00 |
| 26.02.2025 | 12,72 | 14,50 | 11,82 | 12,37 | -2,52% | 60.980,00 |
| 25.02.2025 | 15,10 | 15,89 | 12,28 | 12,69 | -14,95% | 64.413,00 |
| 24.02.2025 | 19,84 | 19,84 | 14,66 | 14,92 | -23,72% | 73.882,00 |
| 21.02.2025 | 22,67 | 23,93 | 19,50 | 19,56 | -18,36% | 76.445,00 |
| 20.02.2025 | 21,45 | 26,79 | 21,45 | 23,96 | 13,02% | 241.720,00 |
| 19.02.2025 | 19,47 | 21,50 | 18,73 | 21,20 | 9,84% | 56.530,00 |
| 18.02.2025 | 19,20 | 19,58 | 17,12 | 19,30 | 3,32% | 61.462,00 |
| 14.02.2025 | 18,20 | 20,00 | 17,99 | 18,68 | 4,71% | 35.872,00 |
| 13.02.2025 | 20,42 | 21,16 | 17,60 | 17,84 | -14,27% | 77.328,00 |
| 12.02.2025 | 18,31 | 21,84 | 18,31 | 20,81 | 9,47% | 87.778,00 |
| 11.02.2025 | 19,20 | 20,91 | 18,80 | 19,01 | -3,70% | 62.028,00 |
| 10.02.2025 | 18,53 | 20,47 | 18,30 | 19,74 | 6,42% | 52.425,00 |
| 07.02.2025 | 20,49 | 21,77 | 18,04 | 18,55 | -8,93% | 73.949,00 |
| 06.02.2025 | 17,97 | 21,43 | 17,86 | 20,37 | 12,11% | 81.302,00 |