2,490$
-2,35%
Echtzeit-Aktienkurs ZW Data Action Technologies Inc
Bid:
Ask:
Aktienkurse zur ZW Data Action Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 2,51 | 2,60 | 2,44 | 2,48 | -2,78% | 16.607,00 |
| 03.10.2025 | 2,31 | 2,55 | 2,31 | 2,55 | 12,58% | 6.024,00 |
| 02.10.2025 | 2,28 | 2,29 | 2,17 | 2,27 | -1,74% | 14.586,00 |
| 01.10.2025 | 2,24 | 2,36 | 2,21 | 2,31 | -1,07% | 24.986,00 |
| 30.09.2025 | 2,31 | 2,39 | 2,31 | 2,33 | 0,87% | 23.941,00 |
| 29.09.2025 | 2,12 | 2,35 | 2,12 | 2,31 | 2,21% | 20.900,00 |
| 26.09.2025 | 2,30 | 2,33 | 2,26 | 2,26 | -1,74% | 4.377,00 |
| 25.09.2025 | 2,23 | 2,39 | 2,18 | 2,30 | 3,14% | 20.980,00 |
| 24.09.2025 | 2,14 | 2,30 | 2,10 | 2,23 | 2,76% | 78.876,00 |
| 23.09.2025 | 2,19 | 2,20 | 2,09 | 2,17 | -0,46% | 38.480,00 |
| 22.09.2025 | 2,02 | 2,18 | 1,94 | 2,18 | 4,31% | 47.805,00 |
| 19.09.2025 | 2,10 | 2,13 | 2,02 | 2,09 | 0,48% | 151.744,00 |
| 18.09.2025 | 1,98 | 2,15 | 1,75 | 2,08 | 0,73% | 30.849,00 |
| 17.09.2025 | 2,35 | 2,35 | 1,97 | 2,07 | 4,82% | 119.264,00 |
| 16.09.2025 | 1,86 | 2,02 | 1,69 | 1,97 | 4,23% | 146.253,00 |
| 15.09.2025 | 1,82 | 2,07 | 1,81 | 1,89 | -3,08% | 194.625,00 |
| 12.09.2025 | 1,81 | 2,78 | 1,68 | 1,95 | 16,77% | 8.498.423,00 |
| 11.09.2025 | 1,64 | 1,86 | 1,63 | 1,67 | 1,83% | 81.099,00 |
| 10.09.2025 | 1,61 | 1,70 | 1,60 | 1,64 | -0,61% | 33.590,00 |
| 09.09.2025 | 1,47 | 1,66 | 1,46 | 1,65 | 12,13% | 57.629,00 |
| 08.09.2025 | 1,48 | 1,49 | 1,46 | 1,47 | -2,87% | 6.301,00 |
| 05.09.2025 | 1,54 | 1,55 | 1,39 | 1,52 | -3,81% | 15.258,00 |
| 04.09.2025 | 1,48 | 1,58 | 1,48 | 1,58 | 1,82% | 3.215,00 |
| 03.09.2025 | 1,50 | 1,60 | 1,50 | 1,55 | -0,40% | 6.639,00 |
| 02.09.2025 | 1,53 | 1,59 | 1,53 | 1,55 | -2,33% | 5.714,00 |
| 29.08.2025 | 1,51 | 1,59 | 1,51 | 1,59 | 4,69% | 8.983,00 |
| 28.08.2025 | 1,49 | 1,52 | 1,48 | 1,52 | 0,58% | 4.674,00 |
| 27.08.2025 | 1,54 | 1,54 | 1,43 | 1,51 | 6,89% | 31.615,00 |
| 26.08.2025 | 1,48 | 1,48 | 1,41 | 1,41 | -4,55% | 6.130,00 |
| 25.08.2025 | 1,40 | 1,52 | 1,40 | 1,48 | -2,63% | 11.536,00 |
| 22.08.2025 | 1,36 | 1,54 | 1,35 | 1,52 | 10,14% | 11.667,00 |
| 21.08.2025 | 1,35 | 1,39 | 1,35 | 1,38 | 0,00% | 7.858,00 |
| 20.08.2025 | 1,36 | 1,39 | 1,34 | 1,38 | 1,47% | 3.400,00 |
| 19.08.2025 | 1,36 | 1,39 | 1,34 | 1,36 | 0,00% | 4.644,00 |
| 18.08.2025 | 1,34 | 1,37 | 1,29 | 1,36 | 6,25% | 6.598,00 |
| 15.08.2025 | 1,28 | 1,31 | 1,20 | 1,28 | -1,54% | 2.109,00 |
| 14.08.2025 | 1,32 | 1,32 | 1,28 | 1,30 | -1,52% | 12.819,00 |
| 13.08.2025 | 1,31 | 1,34 | 1,30 | 1,32 | -1,49% | 3.999,00 |
| 12.08.2025 | 1,33 | 1,37 | 1,28 | 1,34 | 0,61% | 8.014,00 |
| 11.08.2025 | 1,32 | 1,41 | 1,32 | 1,33 | 1,15% | 2.354,00 |
| 08.08.2025 | 1,30 | 1,33 | 1,30 | 1,32 | 1,28% | 1.599,00 |
| 07.08.2025 | 1,31 | 1,35 | 1,30 | 1,30 | 0,00% | 9.433,00 |
| 06.08.2025 | 1,30 | 1,32 | 1,30 | 1,30 | 1,55% | 3.389,00 |
| 05.08.2025 | 1,29 | 1,33 | 1,28 | 1,28 | 0,01% | 3.772,00 |
| 04.08.2025 | 1,25 | 1,29 | 1,22 | 1,28 | 4,07% | 16.334,00 |
| 01.08.2025 | 1,39 | 1,45 | 0,96 | 1,23 | -14,90% | 92.299,00 |
| 31.07.2025 | 1,46 | 1,47 | 1,42 | 1,45 | -1,01% | 8.922,00 |
| 30.07.2025 | 1,46 | 1,51 | 1,46 | 1,46 | -0,21% | 6.152,00 |
| 29.07.2025 | 1,57 | 1,60 | 1,46 | 1,46 | -5,61% | 39.418,00 |
| 28.07.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -0,65% | 6.988,00 |
| 25.07.2025 | 1,54 | 1,64 | 1,54 | 1,56 | -3,10% | 12.412,00 |
| 24.07.2025 | 1,61 | 1,69 | 1,60 | 1,61 | -1,23% | 5.030,00 |
| 23.07.2025 | 1,61 | 1,63 | 1,51 | 1,63 | 0,00% | 19.200,00 |
| 22.07.2025 | 1,62 | 1,76 | 1,55 | 1,63 | 0,62% | 35.860,00 |
| 21.07.2025 | 1,70 | 1,77 | 1,57 | 1,62 | -5,81% | 63.285,00 |
| 18.07.2025 | 1,81 | 1,81 | 1,69 | 1,72 | -2,82% | 25.008,00 |
| 17.07.2025 | 1,67 | 1,78 | 1,67 | 1,77 | 5,36% | 60.499,00 |
| 16.07.2025 | 1,65 | 1,72 | 1,63 | 1,68 | 1,20% | 19.913,00 |
| 15.07.2025 | 1,76 | 1,77 | 1,66 | 1,66 | -7,26% | 55.189,00 |
| 14.07.2025 | 1,71 | 1,84 | 1,69 | 1,79 | 4,68% | 148.186,00 |
| 11.07.2025 | 1,50 | 1,71 | 1,50 | 1,71 | 11,76% | 69.357,00 |
| 10.07.2025 | 1,51 | 1,55 | 1,48 | 1,53 | 2,68% | 36.300,00 |
| 09.07.2025 | 1,48 | 1,55 | 1,46 | 1,49 | 1,36% | 6.018,00 |
| 08.07.2025 | 1,44 | 1,48 | 1,43 | 1,47 | 2,08% | 36.068,00 |
| 07.07.2025 | 1,47 | 1,50 | 1,42 | 1,44 | -4,00% | 38.354,00 |
| 03.07.2025 | 1,50 | 1,56 | 1,50 | 1,50 | 2,51% | 9.504,00 |
| 02.07.2025 | 1,41 | 1,59 | 1,41 | 1,46 | 3,78% | 8.073,00 |
| 01.07.2025 | 1,49 | 1,55 | 1,41 | 1,41 | -6,62% | 13.501,00 |
| 30.06.2025 | 1,38 | 1,57 | 1,38 | 1,51 | 9,42% | 44.114,00 |
| 27.06.2025 | 1,38 | 1,51 | 1,36 | 1,38 | -2,13% | 46.389,00 |
| 26.06.2025 | 1,39 | 1,43 | 1,29 | 1,41 | 9,30% | 23.421,00 |
| 25.06.2025 | 1,35 | 1,36 | 1,29 | 1,29 | -3,01% | 3.109,00 |
| 24.06.2025 | 1,30 | 1,35 | 1,29 | 1,33 | -1,48% | 16.170,00 |
| 23.06.2025 | 1,27 | 1,43 | 1,27 | 1,35 | 0,00% | 60.586,00 |
| 20.06.2025 | 1,27 | 1,40 | 1,26 | 1,35 | 9,76% | 46.481,00 |
| 18.06.2025 | 1,22 | 1,49 | 1,18 | 1,23 | 0,82% | 233.327,00 |
| 17.06.2025 | 1,28 | 1,35 | 1,18 | 1,22 | -0,81% | 70.977,00 |
| 16.06.2025 | 1,22 | 1,26 | 1,14 | 1,23 | 1,65% | 101.570,00 |
| 13.06.2025 | 1,38 | 1,50 | 1,21 | 1,21 | -22,93% | 173.219,00 |
| 12.06.2025 | 1,74 | 1,76 | 1,47 | 1,57 | -10,80% | 427.621,00 |
| 11.06.2025 | 1,61 | 1,79 | 1,42 | 1,76 | 39,13% | 9.004.115,00 |
| 10.06.2025 | 1,26 | 1,27 | 1,25 | 1,27 | 0,40% | 3.686.083,00 |
| 09.06.2025 | 1,26 | 1,26 | 1,25 | 1,26 | 0,02% | 3.347,00 |
| 06.06.2025 | 1,32 | 1,33 | 1,20 | 1,26 | -4,56% | 28.286,00 |
| 05.06.2025 | 1,35 | 1,36 | 1,27 | 1,32 | -5,38% | 14.298,00 |
| 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% | 33.974,00 |
| 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 | 1,81% | 7.314,00 |
| 28.05.2025 | 1,41 | 1,43 | 1,30 | 1,33 | -6,00% | 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% | 7.147,00 |
| 21.05.2025 | 1,46 | 1,46 | 1,40 | 1,41 | -3,15% | 9.893,00 |
| 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% | 11.311,00 |
| 14.05.2025 | 1,56 | 1,56 | 1,45 | 1,52 | -6,48% | 21.251,00 |