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 |
|---|---|---|---|---|---|---|
| 17.03.2026 | 1,99 | 1,99 | 1,80 | 1,86 | -8,82% | 5.227,00 |
| 16.03.2026 | 1,67 | 2,09 | 1,67 | 2,04 | 16,57% | 12.895,00 |
| 13.03.2026 | 1,79 | 1,84 | 1,73 | 1,75 | 2,94% | 3.132,00 |
| 12.03.2026 | 1,67 | 1,77 | 1,67 | 1,70 | 1,19% | 4.103,00 |
| 11.03.2026 | 1,67 | 1,85 | 1,60 | 1,68 | -1,75% | 4.995,00 |
| 10.03.2026 | 1,70 | 1,80 | 1,68 | 1,71 | 14,00% | 12.441,00 |
| 09.03.2026 | 1,41 | 1,74 | 1,41 | 1,50 | 7,14% | 9.962,00 |
| 06.03.2026 | 1,31 | 1,43 | 1,31 | 1,40 | 6,05% | 4.499,00 |
| 05.03.2026 | 1,44 | 1,53 | 1,30 | 1,32 | -3,64% | 5.014,00 |
| 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 |
| 02.01.2026 | 1,58 | 1,64 | 1,50 | 1,54 | 2,67% | 4.651,00 |
| 31.12.2025 | 1,55 | 1,65 | 1,50 | 1,50 | -3,54% | 20.061,00 |
| 30.12.2025 | 1,57 | 1,58 | 1,51 | 1,56 | -1,58% | 10.955,00 |
| 29.12.2025 | 1,68 | 1,75 | 1,52 | 1,58 | -4,24% | 92.525,00 |
| 26.12.2025 | 1,60 | 1,72 | 1,47 | 1,65 | 5,77% | 43.231,00 |
| 24.12.2025 | 1,61 | 1,76 | 1,20 | 1,56 | -6,02% | 88.228,00 |
| 23.12.2025 | 1,69 | 1,81 | 1,65 | 1,66 | -4,05% | 3.728,00 |
| 22.12.2025 | 1,80 | 1,81 | 1,59 | 1,73 | -3,89% | 14.807,00 |
| 19.12.2025 | 1,83 | 1,94 | 1,73 | 1,80 | 0,00% | 19.085,00 |
| 18.12.2025 | 1,82 | 1,89 | 1,80 | 1,80 | -2,70% | 4.238,00 |
| 17.12.2025 | 1,87 | 1,98 | 1,84 | 1,85 | -1,07% | 6.554,00 |
| 16.12.2025 | 1,89 | 1,89 | 1,87 | 1,87 | -0,53% | 2.208,00 |
| 15.12.2025 | 1,90 | 1,92 | 1,76 | 1,88 | -5,29% | 4.772,00 |
| 12.12.2025 | 1,79 | 2,13 | 1,79 | 1,99 | 18,15% | 21.425,00 |
| 11.12.2025 | 1,96 | 2,00 | 1,68 | 1,68 | -15,15% | 15.854,00 |
| 10.12.2025 | 2,00 | 2,00 | 1,88 | 1,98 | 2,59% | 13.640,00 |
| 09.12.2025 | 2,00 | 2,13 | 1,92 | 1,93 | -4,46% | 13.446,00 |
| 08.12.2025 | 2,10 | 2,21 | 2,01 | 2,02 | -3,35% | 7.794,00 |
| 05.12.2025 | 2,02 | 2,11 | 2,02 | 2,09 | 3,98% | 12.516,00 |
| 04.12.2025 | 2,09 | 2,13 | 1,93 | 2,01 | -4,74% | 10.912,00 |
| 03.12.2025 | 2,22 | 2,39 | 2,00 | 2,11 | -4,52% | 29.512,00 |
| 02.12.2025 | 2,20 | 2,36 | 2,20 | 2,21 | -1,34% | 9.271,00 |
| 01.12.2025 | 2,15 | 2,24 | 2,10 | 2,24 | 3,70% | 7.183,00 |
| 28.11.2025 | 2,15 | 2,25 | 2,15 | 2,16 | -0,92% | 4.107,00 |
| 26.11.2025 | 2,30 | 2,36 | 2,15 | 2,18 | -6,84% | 12.202,00 |
| 25.11.2025 | 2,37 | 2,43 | 2,30 | 2,34 | -3,70% | 13.360,00 |
| 24.11.2025 | 2,33 | 2,58 | 2,33 | 2,43 | 0,00% | 36.763,00 |
| 21.11.2025 | 2,55 | 2,68 | 2,37 | 2,43 | -8,65% | 46.373,00 |
| 20.11.2025 | 2,58 | 2,69 | 2,58 | 2,66 | 3,10% | 8.526,00 |
| 19.11.2025 | 2,70 | 2,95 | 2,55 | 2,58 | -8,19% | 18.638,00 |
| 18.11.2025 | 2,68 | 2,81 | 2,68 | 2,81 | 1,08% | 11.816,00 |
| 17.11.2025 | 2,55 | 2,99 | 2,55 | 2,78 | 7,75% | 46.913,00 |
| 14.11.2025 | 2,68 | 2,68 | 2,55 | 2,58 | -2,64% | 6.635,00 |
| 13.11.2025 | 2,79 | 2,79 | 2,65 | 2,65 | 0,00% | 3.873,00 |
| 12.11.2025 | 2,70 | 2,70 | 2,61 | 2,65 | -3,19% | 3.098,00 |
| 11.11.2025 | 2,70 | 2,75 | 2,70 | 2,74 | 0,27% | 1.689,00 |
| 10.11.2025 | 2,79 | 2,87 | 2,61 | 2,73 | -2,15% | 11.580,00 |
| 07.11.2025 | 2,83 | 3,05 | 2,62 | 2,79 | -4,29% | 55.349,00 |
| 06.11.2025 | 3,00 | 3,11 | 2,72 | 2,92 | -5,66% | 31.262,00 |
| 05.11.2025 | 2,72 | 3,10 | 2,69 | 3,09 | 6,19% | 68.323,00 |
| 04.11.2025 | 2,47 | 3,00 | 2,45 | 2,91 | 14,12% | 130.766,00 |
| 03.11.2025 | 2,30 | 2,55 | 2,30 | 2,55 | 4,50% | 33.922,00 |
| 31.10.2025 | 2,18 | 2,54 | 2,18 | 2,44 | 13,49% | 83.157,00 |
| 30.10.2025 | 2,19 | 2,28 | 2,15 | 2,15 | -1,83% | 24.239,00 |
| 29.10.2025 | 2,20 | 2,33 | 2,14 | 2,19 | 1,86% | 29.524,00 |
| 28.10.2025 | 2,23 | 2,23 | 2,11 | 2,15 | -2,71% | 11.229,00 |
| 27.10.2025 | 2,30 | 2,30 | 2,19 | 2,21 | -3,70% | 10.573,00 |
| 24.10.2025 | 2,27 | 2,41 | 2,16 | 2,30 | 5,76% | 47.732,00 |
| 23.10.2025 | 2,15 | 2,38 | 1,99 | 2,17 | 7,43% | 31.839,00 |
| 22.10.2025 | 2,26 | 2,29 | 2,00 | 2,02 | -4,72% | 49.290,00 |