10,017$
0,07%
Echtzeit-Aktienkurs ZimVie Inc.
Bid:
Ask:
Aktienkurse zur ZimVie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 9,86 | 10,07 | 9,05 | 10,01 | 1,52% | 165.376,00 |
| 01.07.2025 | 9,33 | 10,00 | 9,22 | 9,86 | 5,40% | 180.577,00 |
| 30.06.2025 | 9,27 | 9,51 | 9,18 | 9,36 | 1,03% | 159.460,00 |
| 27.06.2025 | 9,05 | 9,29 | 8,98 | 9,26 | 2,89% | 276.887,00 |
| 26.06.2025 | 9,01 | 9,08 | 8,89 | 9,00 | 0,45% | 95.321,00 |
| 25.06.2025 | 8,85 | 8,99 | 8,73 | 8,96 | 1,13% | 116.152,00 |
| 24.06.2025 | 8,75 | 9,08 | 8,57 | 8,86 | 2,43% | 88.105,00 |
| 23.06.2025 | 8,78 | 8,85 | 8,39 | 8,65 | -1,59% | 107.426,00 |
| 20.06.2025 | 8,70 | 8,80 | 8,65 | 8,79 | 2,09% | 375.452,00 |
| 18.06.2025 | 8,72 | 8,78 | 8,59 | 8,61 | -1,60% | 116.292,00 |
| 17.06.2025 | 9,34 | 9,34 | 8,73 | 8,75 | -4,79% | 169.497,00 |
| 16.06.2025 | 9,17 | 9,30 | 9,09 | 9,19 | 0,99% | 93.511,00 |
| 13.06.2025 | 9,14 | 9,25 | 9,04 | 9,10 | -1,94% | 110.146,00 |
| 12.06.2025 | 9,40 | 9,42 | 9,25 | 9,28 | -2,62% | 129.029,00 |
| 11.06.2025 | 9,55 | 9,63 | 9,43 | 9,53 | -0,21% | 114.464,00 |
| 10.06.2025 | 9,44 | 9,62 | 9,40 | 9,55 | 1,70% | 71.862,00 |
| 09.06.2025 | 9,43 | 9,45 | 9,31 | 9,39 | 0,11% | 79.940,00 |
| 06.06.2025 | 9,25 | 9,41 | 9,25 | 9,38 | 2,96% | 82.743,00 |
| 05.06.2025 | 9,22 | 9,31 | 9,08 | 9,11 | -0,65% | 97.591,00 |
| 04.06.2025 | 9,26 | 9,46 | 9,10 | 9,17 | -1,19% | 103.130,00 |
| 03.06.2025 | 9,00 | 9,35 | 8,89 | 9,28 | 3,00% | 119.841,00 |
| 02.06.2025 | 9,09 | 9,14 | 8,97 | 9,01 | -1,42% | 131.691,00 |
| 30.05.2025 | 8,92 | 9,22 | 8,78 | 9,14 | 1,90% | 118.951,00 |
| 29.05.2025 | 8,88 | 8,97 | 8,74 | 8,97 | 1,93% | 274.792,00 |
| 28.05.2025 | 8,78 | 8,87 | 8,65 | 8,80 | 0,23% | 206.581,00 |
| 27.05.2025 | 8,39 | 8,85 | 8,31 | 8,78 | 6,04% | 243.745,00 |
| 23.05.2025 | 8,20 | 8,38 | 8,15 | 8,28 | -0,84% | 180.965,00 |
| 22.05.2025 | 8,47 | 8,57 | 8,30 | 8,35 | -2,00% | 104.205,00 |
| 21.05.2025 | 8,78 | 8,87 | 8,52 | 8,52 | -4,05% | 194.507,00 |
| 20.05.2025 | 8,76 | 8,89 | 8,64 | 8,88 | 1,49% | 136.901,00 |
| 19.05.2025 | 8,92 | 8,93 | 8,71 | 8,75 | -2,89% | 164.219,00 |
| 16.05.2025 | 8,70 | 9,02 | 8,55 | 9,01 | 3,68% | 261.453,00 |
| 15.05.2025 | 8,81 | 8,89 | 8,57 | 8,69 | -0,34% | 119.031,00 |
| 14.05.2025 | 8,90 | 8,90 | 8,56 | 8,72 | -2,13% | 218.269,00 |
| 13.05.2025 | 9,00 | 9,15 | 8,88 | 8,91 | 0,00% | 175.537,00 |
| 12.05.2025 | 9,05 | 9,35 | 8,77 | 8,91 | 1,71% | 285.502,00 |
| 09.05.2025 | 9,00 | 9,19 | 8,67 | 8,76 | -4,68% | 249.399,00 |
| 08.05.2025 | 8,99 | 9,27 | 8,87 | 9,19 | 3,26% | 196.229,00 |
| 07.05.2025 | 8,82 | 8,92 | 8,61 | 8,90 | 1,25% | 113.891,00 |
| 06.05.2025 | 8,77 | 8,97 | 8,73 | 8,79 | -1,01% | 114.276,00 |
| 05.05.2025 | 9,28 | 9,39 | 8,77 | 8,88 | -5,13% | 146.737,00 |
| 02.05.2025 | 9,16 | 9,55 | 9,11 | 9,36 | 3,54% | 162.492,00 |
| 01.05.2025 | 9,25 | 9,77 | 8,90 | 9,04 | -0,22% | 116.538,00 |
| 30.04.2025 | 9,38 | 9,55 | 8,94 | 9,06 | -4,33% | 111.807,00 |
| 29.04.2025 | 9,34 | 9,60 | 9,29 | 9,47 | 1,72% | 88.623,00 |
| 28.04.2025 | 9,42 | 9,53 | 9,21 | 9,31 | -1,38% | 81.678,00 |
| 25.04.2025 | 9,27 | 9,46 | 9,26 | 9,44 | 0,21% | 76.656,00 |
| 24.04.2025 | 9,37 | 9,44 | 9,25 | 9,42 | 0,64% | 81.484,00 |
| 23.04.2025 | 9,53 | 9,74 | 9,33 | 9,36 | 1,74% | 116.019,00 |
| 22.04.2025 | 9,06 | 9,21 | 8,75 | 9,20 | 3,14% | 111.103,00 |
| 21.04.2025 | 9,29 | 9,29 | 8,78 | 8,92 | -5,01% | 112.368,00 |
| 17.04.2025 | 9,19 | 9,44 | 9,16 | 9,39 | 1,51% | 103.687,00 |
| 16.04.2025 | 9,25 | 9,48 | 9,04 | 9,25 | -0,54% | 125.738,00 |
| 15.04.2025 | 9,41 | 9,52 | 9,22 | 9,30 | -1,48% | 116.804,00 |
| 14.04.2025 | 9,26 | 9,45 | 9,02 | 9,44 | 3,17% | 128.974,00 |
| 11.04.2025 | 9,09 | 9,28 | 8,83 | 9,15 | 0,77% | 123.759,00 |
| 10.04.2025 | 10,14 | 10,20 | 8,85 | 9,08 | -5,02% | 116.413,00 |
| 09.04.2025 | 8,91 | 9,90 | 8,56 | 9,56 | 4,71% | 201.948,00 |
| 08.04.2025 | 9,61 | 9,62 | 8,94 | 9,13 | -2,14% | 208.340,00 |
| 07.04.2025 | 9,18 | 10,04 | 9,05 | 9,33 | -1,48% | 197.656,00 |
| 04.04.2025 | 9,51 | 10,12 | 9,06 | 9,47 | -3,56% | 233.129,00 |
| 03.04.2025 | 10,42 | 10,68 | 9,78 | 9,82 | -7,01% | 273.550,00 |
| 02.04.2025 | 10,45 | 10,71 | 10,41 | 10,56 | 0,00% | 139.629,00 |
| 01.04.2025 | 10,71 | 10,74 | 10,45 | 10,56 | -2,22% | 110.714,00 |
| 31.03.2025 | 10,77 | 10,91 | 10,65 | 10,80 | -1,01% | 104.831,00 |
| 28.03.2025 | 11,47 | 11,78 | 10,75 | 10,91 | -5,21% | 142.158,00 |
| 27.03.2025 | 11,55 | 11,60 | 11,24 | 11,51 | 2,77% | 108.648,00 |
| 26.03.2025 | 11,69 | 12,07 | 11,07 | 11,20 | -4,52% | 89.390,00 |
| 25.03.2025 | 11,68 | 11,97 | 11,41 | 11,73 | 2,09% | 147.753,00 |
| 24.03.2025 | 11,77 | 11,91 | 11,32 | 11,49 | -1,46% | 110.574,00 |
| 21.03.2025 | 11,50 | 11,68 | 11,35 | 11,66 | 0,52% | 318.522,00 |
| 20.03.2025 | 11,77 | 11,87 | 11,54 | 11,60 | -2,44% | 87.510,00 |
| 19.03.2025 | 12,04 | 12,12 | 11,70 | 11,89 | -1,08% | 172.560,00 |
| 18.03.2025 | 12,12 | 12,34 | 12,00 | 12,02 | -1,56% | 92.477,00 |
| 17.03.2025 | 12,10 | 12,48 | 12,10 | 12,21 | 1,41% | 104.059,00 |
| 14.03.2025 | 12,10 | 12,22 | 11,75 | 12,04 | 0,50% | 163.566,00 |
| 13.03.2025 | 11,74 | 12,02 | 11,62 | 11,98 | -5,30% | 240.107,00 |
| 12.03.2025 | 12,56 | 12,86 | 12,28 | 12,65 | 1,04% | 218.278,00 |
| 11.03.2025 | 12,05 | 12,55 | 11,85 | 12,52 | 4,33% | 202.076,00 |
| 10.03.2025 | 12,42 | 12,48 | 11,91 | 12,00 | -4,38% | 234.591,00 |
| 07.03.2025 | 12,83 | 13,11 | 12,44 | 12,55 | -1,95% | 293.073,00 |
| 06.03.2025 | 13,26 | 13,38 | 12,51 | 12,80 | -4,12% | 128.373,00 |
| 05.03.2025 | 13,45 | 13,70 | 13,15 | 13,35 | -0,74% | 100.839,00 |
| 04.03.2025 | 13,33 | 13,58 | 13,21 | 13,45 | -0,22% | 119.892,00 |
| 03.03.2025 | 13,27 | 13,84 | 13,22 | 13,48 | 1,58% | 190.511,00 |
| 28.02.2025 | 12,91 | 13,30 | 12,85 | 13,27 | 3,03% | 112.015,00 |
| 27.02.2025 | 13,00 | 13,62 | 12,25 | 12,88 | -1,68% | 213.649,00 |
| 26.02.2025 | 13,17 | 13,27 | 12,70 | 13,10 | -0,68% | 185.894,00 |
| 25.02.2025 | 13,36 | 13,45 | 13,14 | 13,19 | -0,98% | 135.932,00 |
| 24.02.2025 | 13,34 | 13,54 | 13,18 | 13,32 | 0,08% | 87.494,00 |
| 21.02.2025 | 13,37 | 13,43 | 13,15 | 13,31 | -0,08% | 185.010,00 |
| 20.02.2025 | 13,30 | 13,34 | 13,17 | 13,32 | -0,08% | 77.472,00 |
| 19.02.2025 | 13,21 | 13,33 | 13,15 | 13,33 | -0,07% | 54.078,00 |
| 18.02.2025 | 13,15 | 13,46 | 13,13 | 13,34 | 1,52% | 97.214,00 |
| 14.02.2025 | 13,25 | 13,41 | 13,07 | 13,14 | -0,23% | 91.654,00 |
| 13.02.2025 | 13,10 | 13,19 | 13,00 | 13,17 | 1,31% | 49.345,00 |
| 12.02.2025 | 12,93 | 13,12 | 12,84 | 13,00 | -0,69% | 102.201,00 |
| 11.02.2025 | 13,28 | 13,38 | 13,05 | 13,09 | -1,95% | 86.277,00 |
| 10.02.2025 | 13,37 | 13,62 | 13,33 | 13,35 | -0,07% | 85.516,00 |
| 07.02.2025 | 13,88 | 13,88 | 13,32 | 13,36 | -3,68% | 70.635,00 |