1,225$
8,41%
Echtzeit-Aktienkurs ZSPACE Inc
Bid:
Ask:
Aktienkurse zur ZSPACE Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,25 | 1,33 | 1,16 | 1,23 | 8,41% | 24.110,00 |
| 14.10.2025 | 1,28 | 1,30 | 1,12 | 1,13 | -14,39% | 965.075,00 |
| 13.10.2025 | 1,24 | 1,36 | 1,24 | 1,32 | 6,88% | 594.566,00 |
| 10.10.2025 | 1,44 | 1,53 | 1,21 | 1,24 | -15,99% | 1.954.850,00 |
| 09.10.2025 | 1,21 | 1,79 | 1,21 | 1,47 | 37,38% | 17.828.747,00 |
| 08.10.2025 | 1,01 | 1,09 | 0,98 | 1,07 | 5,94% | 856.683,00 |
| 07.10.2025 | 1,00 | 1,02 | 0,94 | 1,01 | 2,87% | 471.712,00 |
| 06.10.2025 | 1,03 | 1,05 | 0,98 | 0,98 | -4,68% | 808.193,00 |
| 03.10.2025 | 0,99 | 1,06 | 0,98 | 1,03 | 4,67% | 81.646,00 |
| 02.10.2025 | 0,93 | 1,03 | 0,92 | 0,98 | 9,75% | 634.634,00 |
| 01.10.2025 | 0,99 | 0,99 | 0,89 | 0,90 | -8,49% | 880.204,00 |
| 30.09.2025 | 1,13 | 1,13 | 0,87 | 0,98 | -10,93% | 2.553.963,00 |
| 29.09.2025 | 1,05 | 1,36 | 1,00 | 1,10 | 10,00% | 4.235.660,00 |
| 26.09.2025 | 1,10 | 1,16 | 0,99 | 1,00 | -11,50% | 1.176.063,00 |
| 25.09.2025 | 1,33 | 1,40 | 1,07 | 1,13 | -17,52% | 1.520.118,00 |
| 24.09.2025 | 1,67 | 1,72 | 1,31 | 1,37 | -16,46% | 1.993.226,00 |
| 23.09.2025 | 1,74 | 2,32 | 1,57 | 1,64 | 5,13% | 18.038.175,00 |
| 22.09.2025 | 1,59 | 1,63 | 1,51 | 1,56 | -0,64% | 147.406,00 |
| 19.09.2025 | 1,65 | 1,66 | 1,56 | 1,57 | -3,68% | 209.423,00 |
| 18.09.2025 | 1,71 | 1,74 | 1,63 | 1,63 | -2,98% | 89.173,00 |
| 17.09.2025 | 1,85 | 1,85 | 1,68 | 1,68 | -4,55% | 89.618,00 |
| 16.09.2025 | 1,62 | 1,77 | 1,62 | 1,76 | 9,32% | 79.104,00 |
| 15.09.2025 | 1,63 | 1,66 | 1,56 | 1,61 | 3,87% | 87.105,00 |
| 12.09.2025 | 1,75 | 1,79 | 1,53 | 1,55 | -8,82% | 129.580,00 |
| 11.09.2025 | 1,68 | 1,73 | 1,56 | 1,70 | 1,19% | 209.273,00 |
| 10.09.2025 | 1,52 | 1,78 | 1,44 | 1,68 | 12,75% | 229.863,00 |
| 09.09.2025 | 1,55 | 1,55 | 1,38 | 1,49 | 1,36% | 119.085,00 |
| 08.09.2025 | 1,60 | 1,61 | 1,46 | 1,47 | -8,13% | 104.824,00 |
| 05.09.2025 | 1,80 | 1,80 | 1,58 | 1,60 | -7,51% | 104.516,00 |
| 04.09.2025 | 1,87 | 1,90 | 1,67 | 1,73 | -7,49% | 121.034,00 |
| 03.09.2025 | 2,00 | 2,00 | 1,82 | 1,87 | -5,56% | 87.322,00 |
| 02.09.2025 | 2,16 | 2,25 | 1,97 | 1,98 | -6,16% | 95.182,00 |
| 29.08.2025 | 2,31 | 2,31 | 2,05 | 2,11 | -4,52% | 110.220,00 |
| 28.08.2025 | 2,24 | 2,42 | 2,17 | 2,21 | -1,34% | 69.270,00 |
| 27.08.2025 | 2,24 | 2,46 | 2,18 | 2,24 | 0,45% | 53.155,00 |
| 26.08.2025 | 2,21 | 2,32 | 2,17 | 2,23 | 1,83% | 48.511,00 |
| 25.08.2025 | 2,41 | 2,41 | 2,19 | 2,19 | -7,98% | 68.350,00 |
| 22.08.2025 | 2,18 | 2,40 | 2,18 | 2,38 | 10,70% | 88.621,00 |
| 21.08.2025 | 2,16 | 2,22 | 2,07 | 2,15 | 0,47% | 69.364,00 |
| 20.08.2025 | 2,18 | 2,18 | 2,10 | 2,14 | -1,38% | 25.781,00 |
| 19.08.2025 | 2,26 | 2,26 | 2,10 | 2,17 | -2,69% | 70.697,00 |
| 18.08.2025 | 2,23 | 2,29 | 2,12 | 2,23 | -0,45% | 98.351,00 |
| 15.08.2025 | 2,62 | 2,62 | 2,19 | 2,24 | -11,81% | 176.088,00 |
| 14.08.2025 | 2,56 | 2,69 | 2,36 | 2,54 | -3,79% | 123.755,00 |
| 13.08.2025 | 2,88 | 2,95 | 2,47 | 2,64 | 0,00% | 162.829,00 |
| 12.08.2025 | 2,42 | 2,99 | 2,37 | 2,64 | 15,28% | 229.405,00 |
| 11.08.2025 | 2,45 | 2,52 | 2,25 | 2,29 | -4,58% | 69.190,00 |
| 08.08.2025 | 2,08 | 2,54 | 2,05 | 2,40 | 20,00% | 264.293,00 |
| 07.08.2025 | 2,12 | 2,23 | 1,97 | 2,00 | -5,21% | 73.494,00 |
| 06.08.2025 | 2,18 | 2,29 | 2,00 | 2,11 | -2,09% | 54.404,00 |
| 05.08.2025 | 2,59 | 2,68 | 2,08 | 2,16 | -20,04% | 162.588,00 |
| 04.08.2025 | 2,70 | 2,76 | 2,62 | 2,70 | -2,36% | 36.115,00 |
| 01.08.2025 | 2,88 | 2,88 | 2,40 | 2,76 | -2,47% | 100.153,00 |
| 31.07.2025 | 2,82 | 2,99 | 2,81 | 2,83 | 0,00% | 32.925,00 |
| 30.07.2025 | 2,87 | 3,09 | 2,80 | 2,83 | -1,05% | 46.056,00 |
| 29.07.2025 | 2,91 | 3,04 | 2,76 | 2,86 | -2,05% | 40.563,00 |
| 28.07.2025 | 3,08 | 3,20 | 2,90 | 2,92 | -2,99% | 45.006,00 |
| 25.07.2025 | 3,45 | 3,52 | 3,01 | 3,01 | -14,25% | 84.458,00 |
| 24.07.2025 | 3,75 | 3,92 | 3,40 | 3,51 | -9,30% | 265.187,00 |
| 23.07.2025 | 2,94 | 3,93 | 2,82 | 3,87 | 33,91% | 395.463,00 |
| 22.07.2025 | 2,81 | 2,95 | 2,73 | 2,89 | 1,05% | 41.145,00 |
| 21.07.2025 | 2,83 | 2,97 | 2,76 | 2,86 | 2,88% | 91.107,00 |
| 18.07.2025 | 2,83 | 2,83 | 2,69 | 2,78 | 0,00% | 52.779,00 |
| 17.07.2025 | 2,62 | 2,79 | 2,60 | 2,78 | 3,73% | 76.277,00 |
| 16.07.2025 | 2,78 | 2,78 | 2,55 | 2,68 | -1,83% | 83.666,00 |
| 15.07.2025 | 2,91 | 3,01 | 2,70 | 2,73 | -3,87% | 76.254,00 |
| 14.07.2025 | 2,72 | 3,00 | 2,64 | 2,84 | 2,53% | 98.526,00 |
| 11.07.2025 | 2,86 | 2,87 | 2,70 | 2,77 | -3,15% | 52.455,00 |
| 10.07.2025 | 2,97 | 3,01 | 2,72 | 2,86 | -4,67% | 79.050,00 |
| 09.07.2025 | 3,18 | 3,24 | 2,90 | 3,00 | -2,91% | 167.475,00 |
| 08.07.2025 | 3,06 | 3,12 | 2,90 | 3,09 | 1,98% | 110.064,00 |
| 07.07.2025 | 3,07 | 3,09 | 2,90 | 3,03 | -0,98% | 30.159,00 |
| 03.07.2025 | 2,99 | 3,29 | 2,99 | 3,06 | 2,00% | 22.028,00 |
| 02.07.2025 | 2,94 | 3,34 | 2,91 | 3,00 | 2,04% | 32.040,00 |
| 01.07.2025 | 3,24 | 3,41 | 2,80 | 2,94 | -9,82% | 52.309,00 |
| 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 |