0,360$
-25,77%
Echtzeit-Aktienkurs ZK International Group Co Ltd
Bid:
Ask:
Aktienkurse zur ZK International Group Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 1,44 | 1,53 | 1,30 | 1,32 | -3,64% | 95,00 |
| 04.03.2026 | 1,14 | 1,39 | 1,10 | 1,37 | 22,31% | 16.636,00 |
| 03.03.2026 | 1,11 | 1,38 | 1,11 | 1,12 | 0,01% | 18.416,00 |
| 02.03.2026 | 1,21 | 1,21 | 1,12 | 1,12 | -13,08% | 15.873,00 |
| 27.02.2026 | 1,27 | 1,29 | 1,26 | 1,29 | -0,11% | 5.308,00 |
| 26.02.2026 | 1,27 | 1,34 | 1,26 | 1,29 | -3,73% | 4.906,00 |
| 25.02.2026 | 1,27 | 1,56 | 1,26 | 1,34 | 5,43% | 9.038,00 |
| 24.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -5,85% | 4.463,00 |
| 23.02.2026 | 1,30 | 1,36 | 1,30 | 1,35 | 2,27% | 2.853,00 |
| 20.02.2026 | 1,39 | 1,40 | 1,28 | 1,32 | -7,04% | 9.058,00 |
| 19.02.2026 | 1,44 | 1,44 | 1,39 | 1,42 | 7,58% | 4.361,00 |
| 18.02.2026 | 1,49 | 1,61 | 1,32 | 1,32 | -5,71% | 10.266,00 |
| 17.02.2026 | 1,42 | 1,50 | 1,40 | 1,40 | -3,45% | 10.292,00 |
| 13.02.2026 | 1,57 | 1,69 | 1,45 | 1,45 | -9,38% | 2.257,00 |
| 12.02.2026 | 1,68 | 1,68 | 1,60 | 1,60 | -1,84% | 2.368,00 |
| 11.02.2026 | 1,67 | 1,78 | 1,51 | 1,63 | -2,40% | 4.218,00 |
| 10.02.2026 | 1,58 | 1,68 | 1,58 | 1,67 | -1,18% | 1.395,00 |
| 09.02.2026 | 1,67 | 1,74 | 1,67 | 1,69 | -0,59% | 3.283,00 |
| 06.02.2026 | 1,70 | 1,79 | 1,70 | 1,70 | 0,00% | 5.876,00 |
| 05.02.2026 | 1,65 | 1,80 | 1,65 | 1,70 | 3,66% | 19.762,00 |
| 04.02.2026 | 1,68 | 1,78 | 1,64 | 1,64 | -1,80% | 12.256,00 |
| 03.02.2026 | 1,60 | 2,01 | 1,38 | 1,67 | 2,45% | 182.037,00 |
| 02.02.2026 | 1,56 | 1,76 | 1,56 | 1,63 | -1,51% | 7.736,00 |
| 30.01.2026 | 1,65 | 1,70 | 1,55 | 1,66 | -0,90% | 19.205,00 |
| 29.01.2026 | 1,69 | 1,72 | 1,63 | 1,67 | -4,57% | 6.799,00 |
| 28.01.2026 | 1,61 | 1,99 | 1,61 | 1,75 | 10,06% | 9.469,00 |
| 27.01.2026 | 2,06 | 2,06 | 1,59 | 1,59 | -23,92% | 13.146,00 |
| 26.01.2026 | 1,92 | 2,15 | 1,92 | 2,09 | 1,46% | 25.406,00 |
| 23.01.2026 | 1,85 | 2,12 | 1,85 | 2,06 | 7,85% | 22.912,00 |
| 22.01.2026 | 1,76 | 1,91 | 1,76 | 1,91 | 12,35% | 29.283,00 |
| 21.01.2026 | 1,90 | 1,90 | 1,63 | 1,70 | -10,05% | 22.696,00 |
| 20.01.2026 | 1,55 | 1,93 | 1,36 | 1,89 | 20,38% | 123.048,00 |
| 16.01.2026 | 1,53 | 1,68 | 1,53 | 1,57 | -1,88% | 16.976,00 |
| 15.01.2026 | 1,60 | 1,74 | 1,50 | 1,60 | 1,91% | 14.078,00 |
| 14.01.2026 | 1,74 | 1,76 | 1,55 | 1,57 | -12,29% | 21.661,00 |
| 13.01.2026 | 1,78 | 1,82 | 1,50 | 1,79 | 7,19% | 97.184,00 |
| 12.01.2026 | 1,77 | 1,78 | 1,58 | 1,67 | -1,18% | 20.232,00 |
| 09.01.2026 | 1,70 | 1,70 | 1,68 | 1,69 | 4,97% | 3.154,00 |
| 08.01.2026 | 1,73 | 1,77 | 1,57 | 1,61 | -9,04% | 9.080,00 |
| 07.01.2026 | 1,61 | 1,81 | 1,56 | 1,77 | 13,46% | 11.410,00 |
| 06.01.2026 | 1,60 | 1,80 | 1,56 | 1,56 | -2,50% | 4.126,00 |
| 05.01.2026 | 1,63 | 1,71 | 1,55 | 1,60 | 3,90% | 7.016,00 |