Echtzeit-Aktienkurs ZW Data Action Technologies Inc
Bid:
Ask:
Aktienkurse zur ZW Data Action Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 0,74 | 0,78 | 0,73 | 0,78 | 9,73% | 4.384,00 |
| 16.03.2026 | 0,68 | 0,76 | 0,68 | 0,72 | -4,65% | 18.937,00 |
| 13.03.2026 | 0,68 | 0,80 | 0,68 | 0,75 | -5,66% | 4.424,00 |
| 12.03.2026 | 0,83 | 0,83 | 0,68 | 0,80 | 6,75% | 25.530,00 |
| 11.03.2026 | 0,70 | 0,77 | 0,70 | 0,74 | -3,87% | 9.233,00 |
| 10.03.2026 | 0,77 | 0,77 | 0,77 | 0,77 | 0,08% | 2.887,00 |
| 09.03.2026 | 0,72 | 0,77 | 0,72 | 0,77 | 9,09% | 15.620,00 |
| 06.03.2026 | 0,69 | 0,81 | 0,69 | 0,71 | -3,59% | 16.180,00 |
| 05.03.2026 | 0,73 | 0,74 | 0,70 | 0,74 | -1,18% | 6.477,00 |
| 04.03.2026 | 0,77 | 0,77 | 0,70 | 0,74 | -3,27% | 25.251,00 |
| 03.03.2026 | 0,77 | 0,77 | 0,75 | 0,77 | -1,28% | 4.400,00 |
| 02.03.2026 | 0,80 | 0,81 | 0,75 | 0,78 | -4,62% | 7.638,00 |
| 27.02.2026 | 0,82 | 0,84 | 0,75 | 0,82 | -2,86% | 29.098,00 |
| 26.02.2026 | 0,82 | 0,88 | 0,80 | 0,84 | 2,62% | 123.816,00 |
| 25.02.2026 | 0,81 | 0,84 | 0,78 | 0,82 | 1,01% | 10.266,00 |
| 24.02.2026 | 0,75 | 0,82 | 0,75 | 0,81 | -0,66% | 9.325,00 |
| 23.02.2026 | 0,82 | 0,84 | 0,78 | 0,82 | -3,58% | 18.024,00 |
| 20.02.2026 | 0,81 | 0,85 | 0,81 | 0,85 | -0,21% | 11.015,00 |
| 19.02.2026 | 0,86 | 0,86 | 0,78 | 0,85 | -0,99% | 32.032,00 |
| 18.02.2026 | 0,85 | 0,86 | 0,78 | 0,86 | 0,15% | 50.252,00 |
| 17.02.2026 | 0,82 | 0,86 | 0,71 | 0,86 | 1,37% | 95.265,00 |
| 13.02.2026 | 0,72 | 0,85 | 0,71 | 0,85 | 13,63% | 116.759,00 |
| 12.02.2026 | 0,75 | 0,80 | 0,70 | 0,74 | -7,90% | 97.491,00 |
| 11.02.2026 | 0,90 | 0,90 | 0,73 | 0,81 | -22,33% | 635.354,00 |
| 10.02.2026 | 0,70 | 1,08 | 0,61 | 1,04 | 49,98% | 22.324.503,00 |
| 09.02.2026 | 0,84 | 0,90 | 0,60 | 0,69 | -24,65% | 125.999,00 |
| 06.02.2026 | 0,89 | 0,99 | 0,83 | 0,92 | -10,66% | 11.713,00 |
| 05.02.2026 | 1,03 | 1,08 | 1,00 | 1,03 | 3,00% | 17.777,00 |
| 04.02.2026 | 1,08 | 1,09 | 1,00 | 1,00 | -7,41% | 7.625,00 |
| 03.02.2026 | 1,13 | 1,13 | 1,07 | 1,08 | -2,54% | 5.449,00 |
| 02.02.2026 | 1,15 | 1,16 | 1,10 | 1,11 | -5,69% | 4.653,00 |
| 30.01.2026 | 1,21 | 1,22 | 1,18 | 1,18 | -2,89% | 11.351,00 |
| 29.01.2026 | 1,22 | 1,23 | 1,21 | 1,21 | -1,63% | 4.694,00 |
| 28.01.2026 | 1,24 | 1,29 | 1,23 | 1,23 | -0,40% | 6.481,00 |
| 27.01.2026 | 1,30 | 1,30 | 1,22 | 1,24 | -3,52% | 2.921,00 |
| 26.01.2026 | 1,30 | 1,30 | 1,25 | 1,28 | 2,40% | 11.365,00 |
| 23.01.2026 | 1,27 | 1,27 | 1,25 | 1,25 | -1,57% | 6.902,00 |
| 22.01.2026 | 1,26 | 1,27 | 1,26 | 1,27 | 1,60% | 2.393,00 |
| 21.01.2026 | 1,26 | 1,29 | 1,25 | 1,25 | -3,10% | 18.089,00 |
| 20.01.2026 | 1,37 | 1,37 | 1,26 | 1,29 | -0,77% | 7.835,00 |
| 16.01.2026 | 1,33 | 1,33 | 1,26 | 1,30 | 0,78% | 3.142,00 |
| 15.01.2026 | 1,28 | 1,34 | 1,26 | 1,29 | 0,78% | 6.129,00 |
| 14.01.2026 | 1,27 | 1,35 | 1,27 | 1,28 | 2,40% | 13.604,00 |
| 13.01.2026 | 1,25 | 1,27 | 1,25 | 1,25 | 0,00% | 7.168,00 |
| 12.01.2026 | 1,28 | 1,30 | 1,25 | 1,25 | 0,81% | 3.365,00 |
| 09.01.2026 | 1,22 | 1,26 | 1,22 | 1,24 | -3,88% | 9.710,00 |
| 08.01.2026 | 1,29 | 1,30 | 1,26 | 1,29 | -1,53% | 8.524,00 |
| 07.01.2026 | 1,32 | 1,42 | 1,31 | 1,31 | -5,07% | 35.971,00 |
| 06.01.2026 | 1,40 | 1,41 | 1,35 | 1,38 | 5,34% | 20.537,00 |
| 05.01.2026 | 1,28 | 1,31 | 1,20 | 1,31 | 3,97% | 13.637,00 |
| 02.01.2026 | 1,25 | 1,31 | 1,25 | 1,26 | -7,35% | 6.433,00 |
| 31.12.2025 | 1,37 | 1,39 | 1,30 | 1,36 | 7,09% | 53.651,00 |
| 30.12.2025 | 1,29 | 1,29 | 1,23 | 1,27 | 2,94% | 23.325,00 |
| 29.12.2025 | 1,22 | 1,23 | 1,16 | 1,23 | 1,96% | 10.813,00 |
| 26.12.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 1,68% | 4.016,00 |
| 24.12.2025 | 1,24 | 1,24 | 1,19 | 1,19 | -5,93% | 11.800,00 |
| 23.12.2025 | 1,27 | 1,28 | 1,22 | 1,27 | -1,13% | 10.041,00 |
| 22.12.2025 | 1,24 | 1,28 | 1,24 | 1,28 | 3,18% | 5.894,00 |
| 19.12.2025 | 1,20 | 1,24 | 1,19 | 1,24 | 5,08% | 8.885,00 |
| 18.12.2025 | 1,22 | 1,22 | 1,12 | 1,18 | -4,84% | 19.648,00 |
| 17.12.2025 | 1,28 | 1,34 | 1,21 | 1,24 | -3,13% | 17.950,00 |
| 16.12.2025 | 1,23 | 1,31 | 1,20 | 1,28 | -1,54% | 11.807,00 |
| 15.12.2025 | 1,32 | 1,42 | 1,27 | 1,30 | -8,46% | 15.465,00 |
| 12.12.2025 | 1,51 | 1,51 | 1,37 | 1,42 | -5,88% | 55.232,00 |
| 11.12.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 5,51% | 731,00 |
| 10.12.2025 | 1,57 | 1,60 | 1,43 | 1,43 | -10,06% | 5.969,00 |
| 09.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,69% | 758,00 |
| 08.12.2025 | 1,55 | 1,60 | 1,55 | 1,56 | 2,87% | 5.170,00 |
| 05.12.2025 | 1,38 | 1,53 | 1,38 | 1,52 | 4,11% | 1.271,00 |
| 04.12.2025 | 1,45 | 1,46 | 1,24 | 1,46 | 0,68% | 4.800,00 |
| 03.12.2025 | 1,44 | 1,49 | 1,44 | 1,45 | 0,70% | 2.096,00 |
| 02.12.2025 | 1,53 | 1,53 | 1,44 | 1,44 | -5,88% | 1.477,00 |
| 01.12.2025 | 1,53 | 1,53 | 1,52 | 1,53 | 1,32% | 2.496,00 |
| 28.11.2025 | 1,55 | 1,55 | 1,50 | 1,51 | -2,58% | 3.833,00 |
| 26.11.2025 | 1,48 | 1,59 | 1,48 | 1,55 | 4,03% | 6.375,00 |
| 25.11.2025 | 1,33 | 1,50 | 1,32 | 1,49 | 14,62% | 11.967,00 |
| 24.11.2025 | 1,27 | 1,33 | 1,26 | 1,30 | 5,31% | 5.485,00 |
| 21.11.2025 | 1,55 | 1,55 | 1,23 | 1,23 | -21,37% | 14.128,00 |
| 20.11.2025 | 1,67 | 1,67 | 1,55 | 1,57 | -5,99% | 2.150,00 |
| 19.11.2025 | 1,85 | 1,85 | 1,55 | 1,67 | -11,68% | 18.231,00 |
| 18.11.2025 | 1,88 | 1,89 | 1,88 | 1,89 | -0,77% | 752,00 |
| 17.11.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,27% | 5.403,00 |
| 14.11.2025 | 1,85 | 1,93 | 1,85 | 1,93 | 3,76% | 1.366,00 |
| 13.11.2025 | 1,88 | 1,88 | 1,85 | 1,86 | 0,54% | 1.596,00 |
| 12.11.2025 | 1,86 | 1,88 | 1,85 | 1,85 | -0,54% | 2.295,00 |
| 11.11.2025 | 1,86 | 1,87 | 1,85 | 1,86 | -2,62% | 1.431,00 |
| 07.11.2025 | 1,89 | 1,91 | 1,87 | 1,91 | 1,33% | 5.465,00 |
| 06.11.2025 | 1,86 | 1,95 | 1,86 | 1,89 | -3,33% | 1.485,00 |
| 05.11.2025 | 2,02 | 2,02 | 1,84 | 1,95 | -3,44% | 15.761,00 |
| 04.11.2025 | 2,04 | 2,16 | 2,02 | 2,02 | -6,94% | 3.486,00 |
| 03.11.2025 | 2,00 | 2,17 | 1,97 | 2,17 | 10,71% | 5.134,00 |
| 31.10.2025 | 1,96 | 2,09 | 1,85 | 1,96 | 7,10% | 15.753,00 |
| 30.10.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | 654,00 |
| 29.10.2025 | 1,88 | 1,94 | 1,85 | 1,85 | -2,12% | 8.558,00 |
| 28.10.2025 | 1,90 | 1,99 | 1,80 | 1,89 | 0,53% | 14.006,00 |
| 27.10.2025 | 1,97 | 2,01 | 1,88 | 1,88 | -5,05% | 5.289,00 |
| 24.10.2025 | 2,07 | 2,07 | 1,96 | 1,98 | -4,82% | 4.905,00 |
| 23.10.2025 | 2,05 | 2,08 | 2,01 | 2,08 | 3,72% | 1.563,00 |
| 22.10.2025 | 2,06 | 2,06 | 2,00 | 2,01 | -4,50% | 6.273,00 |
| 21.10.2025 | 2,11 | 2,15 | 2,09 | 2,10 | -4,11% | 10.050,00 |