Echtzeit-Aktienkurs Dasan Zhone Solutions Inc.
Bid:
Ask:
Aktienkurse zur Dasan Zhone Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2020 | 10,44 | 10,49 | 10,38 | 10,49 | 1,06% | 5.946,00 |
| 27.08.2020 | 10,64 | 10,64 | 10,35 | 10,38 | -1,52% | 5.147,00 |
| 26.08.2020 | 10,80 | 10,80 | 10,42 | 10,54 | -2,04% | 10.757,00 |
| 25.08.2020 | 10,85 | 10,85 | 10,60 | 10,76 | 0,47% | 14.434,00 |
| 24.08.2020 | 10,63 | 10,96 | 10,50 | 10,71 | 1,71% | 9.641,00 |
| 21.08.2020 | 10,63 | 10,63 | 10,44 | 10,53 | 0,00% | 19.498,00 |
| 20.08.2020 | 11,00 | 11,18 | 10,48 | 10,53 | -5,48% | 14.192,00 |
| 19.08.2020 | 11,49 | 11,49 | 11,07 | 11,14 | -2,54% | 12.889,00 |
| 18.08.2020 | 11,61 | 11,65 | 11,23 | 11,43 | -2,06% | 10.184,00 |
| 17.08.2020 | 11,57 | 11,75 | 11,48 | 11,67 | 1,30% | 12.241,00 |
| 14.08.2020 | 11,37 | 11,67 | 11,35 | 11,52 | 0,17% | 7.936,00 |
| 13.08.2020 | 11,54 | 11,78 | 11,25 | 11,50 | -0,61% | 14.105,00 |
| 12.08.2020 | 10,98 | 11,70 | 10,77 | 11,57 | 7,13% | 23.547,00 |
| 11.08.2020 | 10,62 | 11,02 | 10,59 | 10,80 | 3,35% | 20.856,00 |
| 10.08.2020 | 10,65 | 10,70 | 10,43 | 10,45 | -2,79% | 13.954,00 |
| 07.08.2020 | 10,25 | 10,85 | 10,25 | 10,75 | 3,37% | 24.313,00 |
| 06.08.2020 | 10,40 | 10,50 | 10,09 | 10,40 | 5,58% | 25.777,00 |
| 05.08.2020 | 10,15 | 10,33 | 9,82 | 9,85 | -1,60% | 18.253,00 |
| 04.08.2020 | 9,99 | 10,06 | 9,90 | 10,01 | -0,40% | 18.979,00 |
| 03.08.2020 | 10,24 | 10,62 | 9,97 | 10,05 | -0,59% | 25.636,00 |
| 31.07.2020 | 10,08 | 10,25 | 9,91 | 10,11 | -0,20% | 16.810,00 |
| 30.07.2020 | 9,99 | 10,29 | 9,90 | 10,13 | 1,40% | 8.916,00 |
| 29.07.2020 | 10,05 | 10,16 | 9,97 | 9,99 | 0,00% | 8.968,00 |
| 28.07.2020 | 10,06 | 10,15 | 9,95 | 9,99 | -2,15% | 4.049,00 |
| 27.07.2020 | 9,80 | 10,21 | 9,57 | 10,21 | 4,18% | 16.082,00 |
| 24.07.2020 | 9,68 | 9,83 | 9,44 | 9,80 | 0,82% | 6.932,00 |
| 23.07.2020 | 9,89 | 10,25 | 9,62 | 9,72 | -2,80% | 20.106,00 |
| 22.07.2020 | 9,59 | 10,00 | 9,58 | 10,00 | 4,28% | 14.758,00 |
| 21.07.2020 | 9,70 | 9,86 | 9,59 | 9,59 | -3,33% | 11.576,00 |
| 20.07.2020 | 9,38 | 9,99 | 9,25 | 9,92 | 6,21% | 14.923,00 |
| 17.07.2020 | 9,13 | 9,35 | 9,08 | 9,34 | 1,85% | 17.088,00 |
| 16.07.2020 | 9,71 | 9,71 | 9,17 | 9,17 | -5,76% | 12.971,00 |
| 15.07.2020 | 9,01 | 9,89 | 8,99 | 9,73 | 10,82% | 31.811,00 |
| 14.07.2020 | 8,79 | 8,98 | 8,76 | 8,78 | -0,45% | 4.345,00 |
| 13.07.2020 | 8,80 | 9,04 | 8,79 | 8,82 | 0,92% | 13.901,00 |
| 10.07.2020 | 8,46 | 8,75 | 8,42 | 8,74 | 2,94% | 8.943,00 |
| 09.07.2020 | 8,91 | 8,91 | 8,43 | 8,49 | -3,96% | 16.221,00 |
| 08.07.2020 | 8,82 | 9,06 | 8,63 | 8,84 | -0,90% | 14.780,00 |
| 07.07.2020 | 9,13 | 9,29 | 8,89 | 8,92 | -3,36% | 14.173,00 |
| 06.07.2020 | 9,44 | 9,50 | 9,19 | 9,23 | 0,11% | 14.486,00 |
| 02.07.2020 | 9,20 | 9,35 | 9,10 | 9,22 | 1,43% | 14.135,00 |
| 01.07.2020 | 8,91 | 9,18 | 8,81 | 9,09 | 1,79% | 22.266,00 |
| 30.06.2020 | 8,36 | 8,95 | 8,36 | 8,93 | 5,81% | 15.400,00 |
| 29.06.2020 | 8,44 | 8,57 | 8,25 | 8,44 | 1,08% | 17.662,00 |
| 26.06.2020 | 8,26 | 8,64 | 8,18 | 8,35 | 1,21% | 403.228,00 |
| 25.06.2020 | 8,64 | 8,64 | 8,19 | 8,25 | -4,51% | 15.045,00 |
| 24.06.2020 | 8,09 | 8,75 | 8,09 | 8,64 | 4,73% | 30.917,00 |
| 23.06.2020 | 9,01 | 9,01 | 7,99 | 8,25 | -8,44% | 41.640,00 |
| 22.06.2020 | 8,72 | 9,11 | 8,58 | 9,01 | 2,27% | 15.284,00 |
| 19.06.2020 | 8,98 | 9,06 | 8,70 | 8,81 | 0,92% | 37.698,00 |
| 18.06.2020 | 8,76 | 8,99 | 8,55 | 8,73 | -0,34% | 9.605,00 |
| 17.06.2020 | 8,97 | 9,14 | 8,71 | 8,76 | -1,68% | 13.419,00 |
| 16.06.2020 | 8,92 | 9,00 | 8,43 | 8,91 | 6,07% | 24.303,00 |
| 15.06.2020 | 8,84 | 8,84 | 8,30 | 8,40 | -6,98% | 37.385,00 |
| 12.06.2020 | 9,00 | 9,30 | 8,87 | 9,03 | 1,80% | 24.452,00 |
| 11.06.2020 | 8,98 | 9,40 | 8,87 | 8,87 | -5,84% | 40.466,00 |
| 10.06.2020 | 9,75 | 9,75 | 9,32 | 9,42 | -3,38% | 23.543,00 |
| 09.06.2020 | 9,79 | 9,80 | 9,15 | 9,75 | -0,41% | 25.563,00 |
| 08.06.2020 | 9,25 | 10,29 | 9,25 | 9,79 | 6,41% | 34.080,00 |
| 05.06.2020 | 8,75 | 9,20 | 8,75 | 9,20 | 6,36% | 34.605,00 |
| 04.06.2020 | 8,31 | 8,69 | 8,31 | 8,65 | 3,97% | 31.131,00 |
| 03.06.2020 | 8,33 | 8,60 | 8,06 | 8,32 | 9,47% | 39.587,00 |
| 02.06.2020 | 7,69 | 7,69 | 7,42 | 7,60 | 0,66% | 10.943,00 |
| 01.06.2020 | 7,35 | 7,75 | 7,13 | 7,55 | 2,72% | 20.377,00 |
| 29.05.2020 | 7,60 | 7,83 | 7,17 | 7,35 | -3,29% | 15.331,00 |
| 28.05.2020 | 6,95 | 8,02 | 6,75 | 7,60 | 11,44% | 60.301,00 |
| 27.05.2020 | 6,33 | 6,90 | 6,02 | 6,82 | 10,71% | 30.073,00 |
| 26.05.2020 | 6,04 | 6,54 | 5,82 | 6,16 | 6,02% | 12.647,00 |
| 22.05.2020 | 5,50 | 5,81 | 5,50 | 5,81 | 4,12% | 15.417,00 |
| 21.05.2020 | 5,71 | 5,97 | 5,55 | 5,58 | -2,28% | 11.179,00 |
| 20.05.2020 | 5,76 | 6,02 | 5,65 | 5,71 | 0,00% | 13.786,00 |
| 19.05.2020 | 5,61 | 5,99 | 5,56 | 5,71 | 3,82% | 11.413,00 |
| 18.05.2020 | 5,46 | 5,60 | 5,38 | 5,50 | 5,97% | 19.626,00 |
| 15.05.2020 | 5,15 | 5,26 | 5,05 | 5,19 | 2,77% | 8.590,00 |
| 14.05.2020 | 5,26 | 5,38 | 5,04 | 5,05 | -6,13% | 14.709,00 |
| 13.05.2020 | 5,51 | 5,51 | 5,25 | 5,38 | -2,36% | 8.350,00 |
| 12.05.2020 | 6,35 | 6,35 | 5,39 | 5,51 | -11,41% | 16.315,00 |
| 11.05.2020 | 6,87 | 6,87 | 6,21 | 6,22 | -10,50% | 20.360,00 |
| 08.05.2020 | 7,09 | 7,17 | 6,80 | 6,95 | 1,91% | 14.356,00 |
| 07.05.2020 | 6,37 | 6,90 | 6,20 | 6,82 | 10,00% | 22.679,00 |
| 06.05.2020 | 6,54 | 6,54 | 6,16 | 6,20 | -3,13% | 6.283,00 |
| 05.05.2020 | 6,39 | 6,69 | 6,04 | 6,40 | 3,06% | 8.270,00 |
| 04.05.2020 | 6,21 | 6,40 | 6,10 | 6,21 | 0,00% | 9.327,00 |
| 01.05.2020 | 6,21 | 6,36 | 6,08 | 6,21 | -3,12% | 11.784,00 |
| 30.04.2020 | 6,75 | 6,75 | 6,22 | 6,41 | -2,88% | 15.908,00 |
| 29.04.2020 | 6,25 | 6,91 | 6,10 | 6,60 | 7,49% | 29.230,00 |
| 28.04.2020 | 6,14 | 6,15 | 5,77 | 6,14 | 4,60% | 14.236,00 |
| 27.04.2020 | 5,53 | 5,99 | 5,53 | 5,87 | 8,50% | 26.710,00 |
| 24.04.2020 | 5,23 | 5,41 | 5,02 | 5,41 | 3,24% | 8.932,00 |
| 23.04.2020 | 5,05 | 5,24 | 4,92 | 5,24 | 4,17% | 14.013,00 |
| 22.04.2020 | 5,16 | 5,16 | 4,96 | 5,03 | 1,62% | 7.331,00 |
| 21.04.2020 | 5,08 | 5,12 | 4,76 | 4,95 | -5,89% | 10.745,00 |
| 17.04.2020 | 5,42 | 5,42 | 5,10 | 5,26 | -0,57% | 14.536,00 |
| 16.04.2020 | 4,87 | 5,35 | 4,65 | 5,29 | 9,30% | 32.920,00 |
| 15.04.2020 | 5,00 | 5,00 | 4,75 | 4,84 | -3,78% | 18.915,00 |
| 14.04.2020 | 4,95 | 5,18 | 4,78 | 5,03 | 2,86% | 16.514,00 |
| 13.04.2020 | 4,99 | 5,12 | 4,63 | 4,89 | -2,20% | 19.874,00 |
| 09.04.2020 | 4,96 | 5,02 | 4,61 | 5,00 | 4,17% | 17.635,00 |
| 08.04.2020 | 4,29 | 4,80 | 4,29 | 4,80 | 11,37% | 23.339,00 |
| 07.04.2020 | 4,38 | 4,46 | 4,22 | 4,31 | 5,90% | 26.926,00 |