1,340$
-3,94%
Echtzeit-Aktienkurs ZW Data Action Technologies Inc
Bid:
Ask:
Aktienkurse zur ZW Data Action Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 1,35 | 1,36 | 1,27 | 1,32 | -5,38% | 14.177,00 |
| 04.06.2025 | 1,34 | 1,42 | 1,21 | 1,40 | 4,89% | 53.156,00 |
| 03.06.2025 | 1,22 | 1,39 | 1,21 | 1,33 | 9,92% | 47.112,00 |
| 02.06.2025 | 1,22 | 1,23 | 1,17 | 1,21 | 1,68% | 32.754,00 |
| 30.05.2025 | 1,36 | 1,36 | 1,11 | 1,19 | -12,44% | 40.657,00 |
| 29.05.2025 | 1,35 | 1,39 | 1,32 | 1,36 | 1,80% | 7.314,00 |
| 28.05.2025 | 1,41 | 1,43 | 1,30 | 1,34 | -5,99% | 19.536,00 |
| 27.05.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -1,39% | 2.035,00 |
| 23.05.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 1,41% | 2.916,00 |
| 22.05.2025 | 1,41 | 1,43 | 1,40 | 1,42 | 0,71% | 6.935,00 |
| 21.05.2025 | 1,46 | 1,46 | 1,40 | 1,41 | -3,15% | 9.892,00 |
| 20.05.2025 | 1,49 | 1,50 | 1,46 | 1,46 | -4,84% | 5.096,00 |
| 19.05.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -0,33% | 7.528,00 |
| 16.05.2025 | 1,48 | 1,55 | 1,48 | 1,54 | 3,72% | 4.212,00 |
| 15.05.2025 | 1,52 | 1,59 | 1,48 | 1,48 | -2,31% | 9.742,00 |
| 14.05.2025 | 1,56 | 1,56 | 1,45 | 1,52 | -6,48% | 20.931,00 |
| 13.05.2025 | 1,64 | 1,69 | 1,60 | 1,62 | -0,61% | 17.247,00 |
| 12.05.2025 | 1,58 | 1,88 | 1,54 | 1,63 | 5,16% | 110.984,00 |
| 09.05.2025 | 1,54 | 1,56 | 1,51 | 1,55 | 0,65% | 3.691,00 |
| 08.05.2025 | 1,55 | 1,55 | 1,53 | 1,54 | -0,96% | 1.287,00 |
| 07.05.2025 | 1,60 | 1,61 | 1,51 | 1,56 | -3,42% | 2.424,00 |
| 06.05.2025 | 1,60 | 1,61 | 1,57 | 1,61 | 0,63% | 6.493,00 |
| 05.05.2025 | 1,60 | 1,60 | 1,57 | 1,60 | 0,00% | 2.408,00 |
| 02.05.2025 | 1,56 | 1,61 | 1,56 | 1,60 | -0,31% | 3.223,00 |
| 01.05.2025 | 1,59 | 1,62 | 1,57 | 1,61 | -0,93% | 1.420,00 |
| 30.04.2025 | 1,61 | 1,62 | 1,53 | 1,62 | -0,01% | 2.580,00 |
| 29.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,63% | 1.072,00 |
| 28.04.2025 | 1,58 | 1,61 | 1,58 | 1,61 | 1,90% | 4.962,00 |
| 25.04.2025 | 1,51 | 1,59 | 1,51 | 1,58 | 0,64% | 6.950,00 |
| 24.04.2025 | 1,58 | 1,60 | 1,57 | 1,57 | -1,26% | 15.147,00 |
| 23.04.2025 | 1,59 | 1,60 | 1,56 | 1,59 | -0,69% | 2.881,00 |
| 22.04.2025 | 1,55 | 1,61 | 1,53 | 1,60 | 3,30% | 11.769,00 |
| 21.04.2025 | 1,54 | 1,56 | 1,54 | 1,55 | 4,03% | 842,00 |
| 17.04.2025 | 1,49 | 1,49 | 1,47 | 1,49 | -1,97% | 1.651,00 |
| 16.04.2025 | 1,52 | 1,52 | 1,48 | 1,52 | 1,33% | 1.202,00 |
| 15.04.2025 | 1,48 | 1,56 | 1,48 | 1,50 | 0,00% | 1.854,00 |
| 14.04.2025 | 1,52 | 1,55 | 1,47 | 1,50 | 1,35% | 3.686,00 |
| 11.04.2025 | 1,46 | 1,50 | 1,46 | 1,48 | -1,99% | 3.609,00 |
| 10.04.2025 | 1,52 | 1,57 | 1,49 | 1,51 | -2,58% | 4.666,00 |
| 09.04.2025 | 1,47 | 1,56 | 1,47 | 1,55 | 4,73% | 1.545,00 |
| 08.04.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -1,99% | 1.258,00 |
| 07.04.2025 | 1,51 | 1,54 | 1,47 | 1,51 | 2,03% | 14.737,00 |
| 04.04.2025 | 1,49 | 1,58 | 1,48 | 1,48 | -5,73% | 4.524,00 |
| 03.04.2025 | 1,50 | 1,58 | 1,47 | 1,57 | 7,53% | 10.804,00 |
| 02.04.2025 | 1,48 | 1,60 | 1,46 | 1,46 | -1,35% | 94.481,00 |
| 01.04.2025 | 1,51 | 1,51 | 1,46 | 1,48 | 0,00% | 813,00 |
| 31.03.2025 | 1,50 | 1,56 | 1,47 | 1,48 | -1,99% | 4.914,00 |
| 28.03.2025 | 1,50 | 1,61 | 1,47 | 1,51 | -0,66% | 136.430,00 |
| 27.03.2025 | 1,57 | 1,65 | 1,47 | 1,52 | -5,00% | 98.616,00 |
| 26.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 2,89% | 1.158,00 |
| 25.03.2025 | 1,55 | 1,61 | 1,52 | 1,56 | -2,81% | 2.935,00 |
| 24.03.2025 | 1,63 | 1,64 | 1,60 | 1,60 | 7,38% | 1.577,00 |
| 21.03.2025 | 1,57 | 1,60 | 1,49 | 1,49 | 0,07% | 3.269,00 |
| 20.03.2025 | 1,46 | 1,50 | 1,46 | 1,49 | 1,65% | 7.928,00 |
| 19.03.2025 | 1,55 | 1,55 | 1,40 | 1,46 | -4,25% | 14.070,00 |
| 18.03.2025 | 1,54 | 1,54 | 1,50 | 1,53 | 4,79% | 7.933,00 |
| 17.03.2025 | 1,51 | 1,51 | 1,46 | 1,46 | 0,69% | 1.327,00 |
| 14.03.2025 | 1,46 | 1,46 | 1,40 | 1,45 | -0,68% | 1.554,00 |
| 13.03.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -0,68% | 1.546,00 |
| 12.03.2025 | 1,46 | 1,47 | 1,46 | 1,47 | -0,68% | 653,00 |
| 11.03.2025 | 1,35 | 1,59 | 1,35 | 1,48 | -1,79% | 10.642,00 |
| 10.03.2025 | 1,49 | 1,55 | 1,49 | 1,51 | 1,48% | 1.669,00 |
| 07.03.2025 | 1,50 | 1,51 | 1,40 | 1,49 | -4,19% | 2.157,00 |
| 06.03.2025 | 1,50 | 1,55 | 1,50 | 1,55 | 3,33% | 9.099,00 |
| 05.03.2025 | 1,50 | 1,55 | 1,48 | 1,50 | 0,00% | 4.363,00 |
| 04.03.2025 | 1,52 | 1,57 | 1,45 | 1,50 | -3,23% | 12.178,00 |
| 03.03.2025 | 1,58 | 1,58 | 1,54 | 1,55 | 0,00% | 7.407,00 |
| 28.02.2025 | 1,62 | 1,62 | 1,53 | 1,55 | -5,49% | 5.331,00 |
| 27.02.2025 | 1,61 | 1,65 | 1,61 | 1,64 | -2,38% | 3.555,00 |
| 26.02.2025 | 1,68 | 1,68 | 1,60 | 1,68 | 0,00% | 9.250,00 |
| 25.02.2025 | 1,63 | 1,72 | 1,54 | 1,68 | 11,99% | 36.779,00 |
| 24.02.2025 | 1,59 | 1,62 | 1,50 | 1,50 | -7,29% | 22.939,00 |
| 21.02.2025 | 1,60 | 1,62 | 1,56 | 1,62 | -0,12% | 10.671,00 |
| 20.02.2025 | 1,64 | 1,64 | 1,62 | 1,62 | 0,00% | 3.149,00 |
| 19.02.2025 | 1,61 | 1,62 | 1,56 | 1,62 | 0,00% | 11.646,00 |
| 18.02.2025 | 1,63 | 1,65 | 1,62 | 1,62 | -0,61% | 2.141,00 |
| 14.02.2025 | 1,66 | 1,66 | 1,62 | 1,63 | -1,81% | 876,00 |
| 13.02.2025 | 1,61 | 1,67 | 1,61 | 1,66 | 3,18% | 2.338,00 |
| 12.02.2025 | 1,63 | 1,65 | 1,60 | 1,61 | -1,30% | 2.238,00 |
| 11.02.2025 | 1,68 | 1,69 | 1,63 | 1,63 | -3,55% | 3.316,00 |
| 10.02.2025 | 1,61 | 1,69 | 1,60 | 1,69 | 5,62% | 7.923,00 |
| 07.02.2025 | 1,64 | 1,64 | 1,60 | 1,60 | -2,43% | 4.068,00 |
| 06.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,22% | 1.108,00 |
| 05.02.2025 | 1,63 | 1,63 | 1,61 | 1,62 | -1,22% | 1.788,00 |
| 04.02.2025 | 1,67 | 1,67 | 1,62 | 1,64 | -2,38% | 9.682,00 |
| 03.02.2025 | 1,71 | 1,72 | 1,67 | 1,68 | -1,18% | 2.895,00 |
| 31.01.2025 | 1,65 | 1,80 | 1,65 | 1,70 | 2,84% | 36.598,00 |
| 30.01.2025 | 1,65 | 1,70 | 1,64 | 1,65 | 0,79% | 5.923,00 |
| 29.01.2025 | 1,67 | 1,77 | 1,52 | 1,64 | -3,53% | 33.819,00 |
| 28.01.2025 | 1,79 | 1,82 | 1,67 | 1,70 | -3,95% | 18.776,00 |
| 27.01.2025 | 1,73 | 1,79 | 1,71 | 1,77 | -1,12% | 14.007,00 |
| 24.01.2025 | 1,73 | 1,79 | 1,66 | 1,79 | 3,47% | 15.540,00 |
| 23.01.2025 | 1,75 | 1,75 | 1,62 | 1,73 | -5,46% | 35.889,00 |
| 22.01.2025 | 1,72 | 2,00 | 1,66 | 1,83 | 6,71% | 260.331,00 |
| 21.01.2025 | 1,64 | 1,74 | 1,64 | 1,72 | 5,21% | 1.243.497,00 |
| 17.01.2025 | 1,70 | 1,70 | 1,63 | 1,63 | -4,12% | 8.072,00 |
| 16.01.2025 | 1,69 | 1,72 | 1,66 | 1,70 | 2,41% | 26.080,00 |
| 15.01.2025 | 1,47 | 1,66 | 1,47 | 1,66 | 13,70% | 11.352,00 |
| 14.01.2025 | 1,69 | 1,74 | 1,43 | 1,46 | -13,10% | 48.358,00 |
| 13.01.2025 | 1,67 | 1,75 | 1,65 | 1,68 | 1,20% | 27.078,00 |