2,047€
1,59%
Echtzeit-Aktienkurs ZTE Corp.
Bid:
Ask:
Aktienkurse zur ZTE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,04 | 2,06 | 2,01 | 2,05 | 1,64% | - |
| 02.05.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,87% | - |
| 30.04.2024 | 2,00 | 2,00 | 1,98 | 1,98 | -1,35% | 2.000,00 |
| 29.04.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -0,40% | - |
| 26.04.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 6,23% | - |
| 25.04.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 24.04.2024 | 1,92 | 1,92 | 1,89 | 1,89 | 1,54% | 1.992,00 |
| 23.04.2024 | 1,87 | 1,87 | 1,86 | 1,86 | 1,06% | 1.200,00 |
| 22.04.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 19.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -3,08% | - |
| 18.04.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,62% | - |
| 17.04.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 2,04% | - |
| 16.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -2,52% | - |
| 15.04.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,75% | - |
| 12.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,92% | - |
| 11.04.2024 | 1,84 | 1,84 | 1,80 | 1,80 | -1,72% | 1.690,00 |
| 10.04.2024 | 1,78 | 1,83 | 1,78 | 1,83 | 2,46% | 2.810,00 |
| 09.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,42% | - |
| 08.04.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,79% | - |
| 05.04.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,70% | - |
| 04.04.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,67% | - |
| 03.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -2,24% | - |
| 02.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,88% | - |
| 28.03.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 4,07% | - |
| 27.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -3,16% | - |
| 26.03.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,75% | - |
| 25.03.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,03% | - |
| 22.03.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,23% | - |
| 21.03.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,58% | - |
| 20.03.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,79% | - |
| 19.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -3,99% | - |
| 18.03.2024 | 1,99 | 1,99 | 1,98 | 1,98 | -0,90% | 500,00 |
| 15.03.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,71% | - |
| 14.03.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -2,17% | - |
| 13.03.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 1,50% | - |
| 12.03.2024 | 2,02 | 2,02 | 2,00 | 2,00 | -2,25% | 875,00 |
| 11.03.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 08.03.2024 | 2,05 | 2,06 | 2,05 | 2,06 | 7,56% | 200,00 |
| 07.03.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -3,52% | - |
| 06.03.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 2,74% | - |
| 05.03.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -5,10% | - |
| 04.03.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,29% | - |
| 01.03.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -0,68% | - |
| 29.02.2024 | 2,07 | 2,07 | 2,06 | 2,06 | 8,25% | 250,00 |
| 28.02.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -6,58% | - |
| 27.02.2024 | 2,03 | 2,04 | 2,03 | 2,04 | 10,35% | - |
| 26.02.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,38% | - |
| 23.02.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,11% | - |
| 22.02.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 3,99% | - |
| 21.02.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 3,01% | - |
| 20.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,69% | - |
| 19.02.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,35% | - |
| 16.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 3,58% | - |
| 15.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,66% | - |
| 14.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 13.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 12.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,06% | - |
| 09.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -3,20% | - |
| 08.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,97% | - |
| 07.02.2024 | 1,65 | 1,70 | 1,65 | 1,70 | 2,01% | 500,00 |
| 06.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 5,03% | - |
| 05.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,89% | - |
| 02.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,11% | - |
| 01.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 31.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -3,43% | - |
| 30.01.2024 | 1,69 | 1,69 | 1,64 | 1,64 | -3,82% | 1.400,00 |
| 29.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 26.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | - |
| 25.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,29% | - |
| 24.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,07% | - |
| 23.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 3,89% | - |
| 22.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,59% | - |
| 19.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,23% | - |
| 18.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,29% | - |
| 17.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -7,32% | - |
| 16.01.2024 | 1,77 | 1,83 | 1,77 | 1,83 | 4,21% | 270,00 |
| 15.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,34% | - |
| 12.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,13% | - |
| 11.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 2,76% | - |
| 10.01.2024 | 1,76 | 1,76 | 1,74 | 1,74 | -2,58% | 288,00 |
| 09.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,62% | - |
| 08.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -4,72% | - |
| 05.01.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,43% | - |
| 04.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,64% | - |
| 03.01.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,47% | - |
| 02.01.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 29.12.2023 | 1,92 | 1,92 | 1,92 | 1,92 | -0,98% | - |
| 28.12.2023 | 1,94 | 1,94 | 1,94 | 1,94 | 6,24% | - |
| 27.12.2023 | 1,83 | 1,83 | 1,83 | 1,83 | -2,35% | - |
| 22.12.2023 | 1,83 | 1,87 | 1,83 | 1,87 | -1,94% | 50,00 |
| 21.12.2023 | 1,91 | 1,91 | 1,91 | 1,91 | 2,03% | - |
| 20.12.2023 | 1,87 | 1,87 | 1,87 | 1,87 | -2,71% | - |
| 19.12.2023 | 1,92 | 1,92 | 1,92 | 1,92 | -0,41% | - |
| 18.12.2023 | 1,93 | 1,93 | 1,93 | 1,93 | -3,07% | - |
| 15.12.2023 | 1,99 | 1,99 | 1,99 | 1,99 | 2,21% | - |
| 14.12.2023 | 1,96 | 1,96 | 1,95 | 1,95 | 0,15% | 1.200,00 |
| 13.12.2023 | 1,94 | 1,94 | 1,94 | 1,94 | -2,80% | 1.144,00 |
| 12.12.2023 | 1,98 | 2,00 | 1,98 | 2,00 | -2,44% | 750,00 |
| 11.12.2023 | 1,98 | 2,05 | 1,98 | 2,05 | 4,27% | 4.291,00 |
| 08.12.2023 | 1,97 | 1,97 | 1,97 | 1,97 | 2,88% | - |