Echtzeit-Aktienkurs Zix Corp
Bid:
Ask:
Aktienkurse zur Zix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 7,99 | 8,02 | 7,35 | 7,37 | -20,38% | - |
| 25.02.2021 | 9,43 | 9,48 | 9,13 | 9,25 | -3,55% | - |
| 24.02.2021 | 9,44 | 9,64 | 9,32 | 9,59 | -1,74% | - |
| 23.02.2021 | 9,37 | 9,79 | 0,00 | 9,76 | -2,69% | - |
| 22.02.2021 | 10,04 | 10,29 | 9,96 | 10,03 | -1,04% | - |
| 19.02.2021 | 10,06 | 10,31 | 9,99 | 10,14 | 1,76% | - |
| 18.02.2021 | 9,67 | 10,09 | 9,64 | 9,96 | 1,12% | - |
| 17.02.2021 | 9,69 | 9,88 | 9,61 | 9,85 | 0,31% | - |
| 16.02.2021 | 9,99 | 10,00 | 9,67 | 9,82 | -1,95% | - |
| 12.02.2021 | 9,84 | 10,08 | 9,82 | 10,02 | 1,37% | - |
| 11.02.2021 | 9,95 | 10,07 | 9,74 | 9,88 | -1,35% | - |
| 10.02.2021 | 9,91 | 10,06 | 9,76 | 10,02 | -0,64% | - |
| 09.02.2021 | 9,82 | 10,21 | 9,69 | 10,08 | 1,10% | - |
| 08.02.2021 | 10,07 | 10,07 | 9,77 | 9,97 | 1,79% | - |
| 05.02.2021 | 9,33 | 9,82 | 9,26 | 9,80 | 10,37% | - |
| 04.02.2021 | 8,71 | 8,94 | 8,70 | 8,88 | 1,25% | - |
| 03.02.2021 | 8,80 | 8,88 | 8,72 | 8,77 | -1,13% | - |
| 02.02.2021 | 8,87 | 8,87 | 8,87 | 8,87 | 6,68% | - |
| 01.02.2021 | 8,26 | 8,35 | 8,14 | 8,31 | 1,40% | - |
| 29.01.2021 | 8,54 | 8,63 | 8,12 | 8,20 | -2,73% | - |
| 28.01.2021 | 8,38 | 8,48 | 8,17 | 8,43 | 0,90% | - |
| 27.01.2021 | 8,27 | 8,44 | 8,22 | 8,35 | -2,40% | - |
| 26.01.2021 | 8,69 | 8,74 | 8,54 | 8,56 | 1,36% | - |
| 25.01.2021 | 8,50 | 8,60 | 8,23 | 8,44 | -0,41% | - |
| 22.01.2021 | 8,33 | 8,48 | 8,16 | 8,48 | 1,25% | - |
| 21.01.2021 | 8,52 | 8,57 | 8,24 | 8,37 | -3,40% | - |
| 20.01.2021 | 8,33 | 8,71 | 8,27 | 8,67 | 4,71% | - |
| 19.01.2021 | 8,42 | 8,48 | 8,24 | 8,28 | -5,81% | - |
| 15.01.2021 | 8,69 | 9,08 | 8,65 | 8,79 | 0,57% | - |
| 14.01.2021 | 8,63 | 8,81 | 8,54 | 8,74 | 3,43% | - |
| 13.01.2021 | 8,59 | 8,61 | 8,41 | 8,45 | -1,52% | - |
| 12.01.2021 | 8,54 | 8,62 | 8,47 | 8,58 | 0,47% | - |
| 11.01.2021 | 8,37 | 8,59 | 8,31 | 8,54 | -0,81% | - |
| 08.01.2021 | 8,51 | 8,72 | 8,49 | 8,61 | 1,29% | - |
| 07.01.2021 | 8,42 | 8,58 | 8,37 | 8,50 | 1,55% | - |
| 06.01.2021 | 8,31 | 8,49 | 8,17 | 8,37 | 0,48% | - |
| 05.01.2021 | 8,41 | 8,41 | 8,28 | 8,33 | -0,42% | - |
| 04.01.2021 | 8,46 | 8,46 | 8,06 | 8,36 | -3,18% | - |
| 31.12.2020 | 8,50 | 8,65 | 8,44 | 8,64 | 1,11% | - |
| 30.12.2020 | 8,50 | 8,58 | 8,35 | 8,54 | 1,49% | - |
| 29.12.2020 | 8,37 | 8,48 | 8,23 | 8,42 | -2,43% | - |
| 28.12.2020 | 8,78 | 8,78 | 8,61 | 8,63 | -2,16% | - |
| 24.12.2020 | 8,94 | 9,04 | 8,78 | 8,82 | -0,45% | - |
| 23.12.2020 | 9,15 | 9,16 | 8,80 | 8,86 | -2,10% | - |
| 22.12.2020 | 8,70 | 9,13 | 8,67 | 9,05 | 8,78% | - |
| 21.12.2020 | 8,11 | 8,37 | 8,06 | 8,32 | -0,54% | - |
| 18.12.2020 | 7,91 | 8,41 | 7,87 | 8,36 | 12,14% | - |
| 17.12.2020 | 7,62 | 7,65 | 6,94 | 7,46 | 0,00% | - |
| 16.12.2020 | 7,57 | 7,62 | 7,39 | 7,46 | 0,40% | - |
| 15.12.2020 | 7,39 | 7,62 | 7,36 | 7,43 | 0,81% | - |
| 14.12.2020 | 7,43 | 7,48 | 7,36 | 7,37 | -2,39% | - |
| 11.12.2020 | 7,58 | 7,59 | 7,45 | 7,55 | 2,37% | - |
| 10.12.2020 | 7,24 | 7,43 | 7,22 | 7,37 | 1,17% | - |
| 09.12.2020 | 7,57 | 7,60 | 7,25 | 7,29 | -2,87% | - |
| 08.12.2020 | 7,65 | 7,73 | 7,50 | 7,50 | -1,64% | - |
| 07.12.2020 | 7,42 | 7,70 | 7,41 | 7,63 | 0,93% | - |
| 04.12.2020 | 7,29 | 7,56 | 7,25 | 7,56 | 1,96% | - |
| 03.12.2020 | 7,17 | 7,86 | 7,17 | 7,41 | 2,21% | - |
| 02.12.2020 | 7,17 | 7,26 | 6,98 | 7,25 | -1,56% | - |
| 01.12.2020 | 7,12 | 7,37 | 7,09 | 7,37 | 2,79% | - |
| 30.11.2020 | 7,18 | 7,26 | 7,10 | 7,17 | -2,65% | - |
| 27.11.2020 | 7,22 | 7,52 | 7,17 | 7,36 | 3,52% | - |
| 25.11.2020 | 7,14 | 7,23 | 7,10 | 7,11 | -0,84% | - |
| 24.11.2020 | 7,22 | 7,29 | 7,09 | 7,17 | -1,24% | - |
| 23.11.2020 | 7,13 | 7,31 | 7,12 | 7,26 | 0,90% | - |
| 20.11.2020 | 7,11 | 7,33 | 7,11 | 7,20 | 0,91% | - |
| 19.11.2020 | 7,27 | 7,27 | 7,07 | 7,13 | 0,35% | - |
| 18.11.2020 | 6,94 | 7,17 | 6,90 | 7,11 | 3,12% | - |
| 17.11.2020 | 6,90 | 6,90 | 6,89 | 6,89 | 0,22% | - |
| 16.11.2020 | 6,81 | 6,89 | 6,73 | 6,88 | 1,63% | - |
| 13.11.2020 | 6,77 | 6,77 | 6,77 | 6,77 | -0,29% | - |
| 12.11.2020 | 6,89 | 6,91 | 6,70 | 6,79 | 3,35% | - |
| 11.11.2020 | 6,68 | 6,69 | 6,57 | 6,57 | -1,57% | - |
| 10.11.2020 | 7,63 | 7,63 | 0,00 | 6,67 | -5,59% | - |
| 09.11.2020 | 7,31 | 7,42 | 7,05 | 7,07 | 5,53% | - |
| 06.11.2020 | 6,59 | 6,96 | 6,26 | 6,70 | -7,08% | - |
| 05.11.2020 | 7,21 | 7,25 | 6,96 | 7,21 | 5,88% | - |
| 04.11.2020 | 6,79 | 6,90 | 6,65 | 6,81 | -2,02% | - |
| 03.11.2020 | 6,45 | 6,95 | 6,35 | 6,95 | 11,03% | - |
| 02.11.2020 | 6,19 | 6,26 | 6,09 | 6,26 | 2,63% | - |
| 30.10.2020 | 6,27 | 6,32 | 6,04 | 6,10 | -6,95% | - |
| 29.10.2020 | 6,28 | 6,60 | 6,19 | 6,55 | 3,07% | - |
| 28.10.2020 | 6,21 | 6,40 | 6,11 | 6,36 | -0,94% | - |
| 27.10.2020 | 6,46 | 6,52 | 6,34 | 6,42 | -0,47% | - |
| 26.10.2020 | 6,34 | 6,56 | 6,25 | 6,45 | -0,85% | - |
| 23.10.2020 | 6,34 | 6,51 | 6,32 | 6,50 | 0,70% | - |
| 22.10.2020 | 6,27 | 6,53 | 6,21 | 6,46 | 3,20% | - |
| 21.10.2020 | 6,53 | 6,56 | 6,25 | 6,26 | -5,08% | - |
| 20.10.2020 | 6,79 | 6,83 | 6,58 | 6,59 | -2,95% | - |
| 19.10.2020 | 6,80 | 6,87 | 6,67 | 6,79 | -0,37% | - |
| 16.10.2020 | 6,78 | 7,06 | 6,78 | 6,82 | 1,34% | - |
| 15.10.2020 | 6,67 | 6,77 | 6,57 | 6,73 | 1,28% | - |
| 14.10.2020 | 6,79 | 6,80 | 6,51 | 6,64 | -1,99% | - |
| 13.10.2020 | 6,77 | 6,89 | 6,70 | 6,78 | 2,11% | - |
| 12.10.2020 | 6,70 | 6,72 | 6,53 | 6,64 | 1,38% | - |
| 09.10.2020 | 6,49 | 6,69 | 6,40 | 6,55 | 3,15% | - |
| 08.10.2020 | 6,47 | 6,48 | 6,27 | 6,35 | 0,79% | - |
| 07.10.2020 | 6,10 | 6,31 | 6,02 | 6,30 | 2,94% | - |
| 06.10.2020 | 6,19 | 6,30 | 6,05 | 6,12 | 0,99% | - |
| 05.10.2020 | 5,88 | 6,07 | 5,88 | 6,06 | 3,95% | - |