2,052€
7,56%
Echtzeit-Aktienkurs ZTE Corp.
Bid:
Ask:
Aktienkurse zur ZTE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,01 | 2,08 | 2,01 | 2,04 | 6,93% | 8.384,00 |
| 25.04.2024 | 1,93 | 1,93 | 1,91 | 1,91 | 0,20% | - |
| 24.04.2024 | 1,92 | 1,93 | 1,90 | 1,90 | -0,60% | 2.638,00 |
| 23.04.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,34% | 200,00 |
| 22.04.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,60% | 600,00 |
| 19.04.2024 | 1,86 | 1,88 | 1,85 | 1,88 | -2,11% | - |
| 18.04.2024 | 1,89 | 1,92 | 1,87 | 1,92 | 2,18% | 1.815,00 |
| 17.04.2024 | 1,89 | 1,92 | 1,88 | 1,88 | 3,23% | 1.824,00 |
| 16.04.2024 | 1,83 | 1,83 | 1,80 | 1,82 | -4,39% | - |
| 15.04.2024 | 1,90 | 1,91 | 1,88 | 1,90 | 1,78% | - |
| 12.04.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 2,24% | 4.400,00 |
| 11.04.2024 | 1,82 | 1,83 | 1,82 | 1,83 | 0,56% | 3.690,00 |
| 10.04.2024 | 1,81 | 1,85 | 1,81 | 1,82 | 2,07% | - |
| 09.04.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,90% | 60,00 |
| 08.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 3,92% | 6,00 |
| 05.04.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -3,21% | 310,00 |
| 04.04.2024 | 1,83 | 1,83 | 1,78 | 1,81 | 1,29% | 751,00 |
| 03.04.2024 | 1,82 | 1,82 | 1,78 | 1,78 | -4,35% | 2.500,00 |
| 02.04.2024 | 1,89 | 1,89 | 1,86 | 1,86 | -0,85% | 1.769,00 |
| 28.03.2024 | 1,89 | 1,89 | 1,88 | 1,88 | 7,67% | 1.920,00 |
| 27.03.2024 | 1,74 | 1,75 | 1,74 | 1,75 | -4,72% | 1.980,00 |
| 26.03.2024 | 1,83 | 1,83 | 1,81 | 1,83 | -2,55% | - |
| 25.03.2024 | 1,84 | 1,88 | 1,84 | 1,88 | 0,19% | 2.444,00 |
| 22.03.2024 | 1,89 | 1,89 | 1,88 | 1,88 | -0,24% | 2.000,00 |
| 21.03.2024 | 1,93 | 1,93 | 1,88 | 1,88 | -1,13% | 4.234,00 |
| 20.03.2024 | 1,91 | 1,97 | 1,90 | 1,90 | -3,06% | 2.800,00 |
| 19.03.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -3,82% | 505,00 |
| 18.03.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 3,50% | 6,00 |
| 15.03.2024 | 2,04 | 2,04 | 1,97 | 1,97 | -1,85% | 2.177,00 |
| 14.03.2024 | 2,03 | 2,03 | 2,01 | 2,01 | -4,91% | - |
| 13.03.2024 | 2,06 | 2,11 | 2,06 | 2,11 | 3,63% | 4.056,00 |
| 12.03.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,64% | 1.080,00 |
| 11.03.2024 | 2,05 | 2,06 | 2,03 | 2,03 | -1,55% | 3.312,00 |
| 08.03.2024 | 2,10 | 2,10 | 2,06 | 2,06 | 3,65% | 7.429,00 |
| 07.03.2024 | 1,99 | 1,99 | 1,93 | 1,99 | -0,28% | 2.439,00 |
| 06.03.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -0,95% | 20,00 |
| 05.03.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -4,56% | 1,00 |
| 04.03.2024 | 2,10 | 2,11 | 2,10 | 2,11 | -0,43% | 45,00 |
| 01.03.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,24% | 155,00 |
| 29.02.2024 | 2,10 | 2,12 | 2,10 | 2,12 | 9,28% | 3.011,00 |
| 28.02.2024 | 1,98 | 1,98 | 1,93 | 1,94 | -4,62% | 7.104,00 |
| 27.02.2024 | 2,06 | 2,11 | 2,00 | 2,03 | 10,33% | 12.938,00 |
| 26.02.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,05% | 150,00 |
| 23.02.2024 | 1,91 | 1,91 | 1,86 | 1,86 | -1,38% | 3.033,00 |
| 22.02.2024 | 1,84 | 1,89 | 1,84 | 1,89 | 5,93% | 260,00 |
| 21.02.2024 | 1,80 | 1,80 | 1,78 | 1,78 | 0,33% | - |
| 20.02.2024 | 1,78 | 1,78 | 1,75 | 1,78 | 0,71% | 700,00 |
| 19.02.2024 | 1,80 | 1,80 | 1,77 | 1,77 | 1,20% | 2.570,00 |
| 16.02.2024 | 1,73 | 1,80 | 1,73 | 1,74 | -0,06% | 4.051,00 |
| 15.02.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 1,72% | 2.585,00 |
| 14.02.2024 | 1,66 | 1,72 | 1,66 | 1,72 | 1,42% | 1.500,00 |
| 13.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,71% | 400,00 |
| 12.02.2024 | 1,72 | 1,72 | 1,66 | 1,66 | -3,36% | 2.807,00 |
| 09.02.2024 | 1,69 | 1,72 | 1,68 | 1,72 | -0,42% | - |
| 08.02.2024 | 1,72 | 1,73 | 1,68 | 1,73 | 1,23% | 7.260,00 |
| 07.02.2024 | 1,71 | 1,71 | 1,68 | 1,71 | -1,81% | 1.470,00 |
| 06.02.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 5,36% | 200,00 |
| 05.02.2024 | 1,59 | 1,65 | 1,59 | 1,65 | 0,87% | 1.002,00 |
| 02.02.2024 | 1,60 | 1,64 | 1,59 | 1,64 | -1,55% | - |
| 01.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 6,06% | 5.381,00 |
| 31.01.2024 | 1,60 | 1,63 | 1,57 | 1,57 | -7,28% | 6.190,00 |
| 30.01.2024 | 1,67 | 1,69 | 1,64 | 1,69 | -0,47% | 11.920,00 |
| 29.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,37% | 1,00 |
| 26.01.2024 | 1,74 | 1,74 | 1,70 | 1,72 | -4,31% | 720,00 |
| 25.01.2024 | 1,79 | 1,80 | 1,77 | 1,80 | 1,32% | 18.500,00 |
| 24.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 5,31% | 1.000,00 |
| 23.01.2024 | 1,74 | 1,74 | 1,69 | 1,69 | 0,00% | 2.200,00 |
| 22.01.2024 | 1,65 | 1,69 | 1,62 | 1,69 | -0,97% | 11.230,00 |
| 19.01.2024 | 1,74 | 1,75 | 1,69 | 1,70 | -3,08% | 8.410,00 |
| 18.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 2,96% | 1.000,00 |
| 17.01.2024 | 1,75 | 1,75 | 1,70 | 1,71 | -6,78% | 5.202,00 |
| 16.01.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 2,88% | 5.256,00 |
| 15.01.2024 | 1,79 | 1,79 | 1,78 | 1,78 | 0,01% | - |
| 12.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -3,32% | 5.000,00 |
| 11.01.2024 | 1,79 | 1,84 | 1,79 | 1,84 | 1,27% | 365,00 |
| 10.01.2024 | 1,81 | 1,84 | 1,79 | 1,82 | -1,22% | 6.371,00 |
| 09.01.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,25% | 3.304,00 |
| 08.01.2024 | 1,84 | 1,84 | 1,83 | 1,83 | -2,54% | 2.000,00 |
| 05.01.2024 | 1,90 | 1,90 | 1,88 | 1,88 | -2,65% | - |
| 04.01.2024 | 1,90 | 1,93 | 1,90 | 1,93 | -0,46% | 1.650,00 |
| 03.01.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,47% | 600,00 |
| 02.01.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -2,21% | 4.840,00 |
| 29.12.2023 | 2,01 | 2,02 | 2,00 | 2,02 | 0,37% | - |
| 28.12.2023 | 2,00 | 2,01 | 2,00 | 2,01 | 8,45% | 2.476,00 |
| 27.12.2023 | 1,91 | 1,91 | 1,85 | 1,85 | 1,56% | 4.265,00 |
| 22.12.2023 | 1,89 | 1,89 | 1,82 | 1,82 | -5,62% | 4.100,00 |
| 21.12.2023 | 1,93 | 1,93 | 1,93 | 1,93 | -0,23% | 250,00 |
| 20.12.2023 | 1,93 | 1,94 | 1,93 | 1,94 | -2,22% | 9.310,00 |
| 19.12.2023 | 1,96 | 1,98 | 1,96 | 1,98 | -0,78% | 5.100,00 |
| 18.12.2023 | 2,00 | 2,00 | 2,00 | 2,00 | -0,62% | 200,00 |
| 15.12.2023 | 2,06 | 2,06 | 2,01 | 2,01 | 1,24% | 7,00 |
| 14.12.2023 | 1,98 | 1,98 | 1,98 | 1,98 | 2,22% | 1.684,00 |
| 13.12.2023 | 1,94 | 1,94 | 1,94 | 1,94 | -5,30% | 761,00 |
| 12.12.2023 | 2,03 | 2,05 | 2,03 | 2,05 | 0,39% | 500,00 |
| 11.12.2023 | 1,98 | 2,04 | 1,98 | 2,04 | 3,37% | 2.745,00 |
| 08.12.2023 | 1,98 | 1,98 | 1,97 | 1,97 | 0,03% | - |
| 07.12.2023 | 1,97 | 1,97 | 1,97 | 1,97 | -0,53% | 100,00 |
| 06.12.2023 | 1,98 | 1,98 | 1,98 | 1,98 | 0,92% | 100,00 |
| 05.12.2023 | 1,94 | 1,97 | 1,90 | 1,97 | 0,41% | 3.600,00 |
| 04.12.2023 | 1,97 | 2,01 | 1,96 | 1,96 | -2,95% | 7.280,00 |