2,052€
8,51%
Echtzeit-Aktienkurs ZTE Corp.
Bid:
Ask:
Aktienkurse zur ZTE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,04 | 2,06 | 2,03 | 2,05 | 7,77% | - |
| 25.04.2024 | 1,92 | 1,93 | 1,90 | 1,91 | -1,24% | - |
| 24.04.2024 | 1,93 | 1,95 | 1,91 | 1,93 | 2,99% | - |
| 23.04.2024 | 1,87 | 1,90 | 1,85 | 1,87 | 0,05% | - |
| 22.04.2024 | 1,86 | 1,88 | 1,85 | 1,87 | -0,48% | - |
| 19.04.2024 | 1,82 | 1,88 | 1,82 | 1,88 | -1,57% | - |
| 18.04.2024 | 1,88 | 1,91 | 1,88 | 1,91 | 0,53% | - |
| 17.04.2024 | 1,88 | 1,92 | 1,88 | 1,90 | 4,39% | - |
| 16.04.2024 | 1,85 | 1,85 | 1,80 | 1,82 | -4,41% | - |
| 15.04.2024 | 1,90 | 1,91 | 1,88 | 1,91 | 2,92% | - |
| 12.04.2024 | 1,87 | 1,88 | 1,84 | 1,85 | 0,87% | - |
| 11.04.2024 | 1,86 | 1,86 | 1,83 | 1,84 | 0,94% | - |
| 10.04.2024 | 1,81 | 1,85 | 1,81 | 1,82 | 0,66% | - |
| 09.04.2024 | 1,78 | 1,82 | 1,78 | 1,81 | 1,12% | - |
| 08.04.2024 | 1,78 | 1,79 | 1,77 | 1,79 | 2,47% | - |
| 05.04.2024 | 1,76 | 1,77 | 1,73 | 1,74 | -3,33% | - |
| 04.04.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,61% | - |
| 03.04.2024 | 1,81 | 1,82 | 1,80 | 1,81 | -5,22% | - |
| 02.04.2024 | 1,86 | 1,93 | 1,85 | 1,91 | 3,01% | - |
| 28.03.2024 | 1,84 | 1,86 | 1,83 | 1,86 | 5,39% | - |
| 27.03.2024 | 1,77 | 1,77 | 1,75 | 1,76 | -3,77% | 5.058,00 |
| 26.03.2024 | 1,82 | 1,83 | 1,81 | 1,83 | -1,45% | - |
| 25.03.2024 | 1,85 | 1,87 | 1,85 | 1,86 | -1,33% | - |
| 22.03.2024 | 1,85 | 1,89 | 1,85 | 1,88 | -0,89% | - |
| 21.03.2024 | 1,90 | 1,92 | 1,87 | 1,90 | -0,63% | - |
| 20.03.2024 | 1,91 | 1,93 | 1,91 | 1,91 | -0,57% | - |
| 19.03.2024 | 1,91 | 1,98 | 1,91 | 1,92 | -4,04% | - |
| 18.03.2024 | 1,98 | 2,02 | 1,98 | 2,01 | -0,30% | - |
| 15.03.2024 | 1,98 | 2,02 | 1,98 | 2,01 | -0,89% | - |
| 14.03.2024 | 1,98 | 2,03 | 1,98 | 2,03 | -0,78% | - |
| 13.03.2024 | 2,05 | 2,07 | 2,04 | 2,05 | -1,59% | - |
| 12.03.2024 | 2,04 | 2,08 | 2,04 | 2,08 | 0,48% | - |
| 11.03.2024 | 2,07 | 2,09 | 2,06 | 2,07 | -2,73% | - |
| 08.03.2024 | 2,06 | 2,13 | 2,06 | 2,13 | 8,58% | - |
| 07.03.2024 | 1,94 | 1,97 | 1,94 | 1,96 | -3,97% | - |
| 06.03.2024 | 1,98 | 2,06 | 1,98 | 2,04 | 2,36% | 2.880,00 |
| 05.03.2024 | 1,97 | 2,01 | 1,95 | 1,99 | -3,63% | - |
| 04.03.2024 | 2,06 | 2,07 | 2,06 | 2,07 | 0,10% | - |
| 01.03.2024 | 2,08 | 2,08 | 2,07 | 2,07 | -1,20% | - |
| 29.02.2024 | 2,09 | 2,16 | 1,99 | 2,09 | 7,68% | - |
| 28.02.2024 | 1,91 | 1,95 | 1,91 | 1,94 | -6,37% | - |
| 27.02.2024 | 2,03 | 2,08 | 2,03 | 2,07 | 10,56% | - |
| 26.02.2024 | 1,87 | 1,88 | 1,85 | 1,88 | 2,63% | - |
| 23.02.2024 | 1,89 | 1,89 | 1,83 | 1,83 | -0,71% | - |
| 22.02.2024 | 1,88 | 1,89 | 1,82 | 1,84 | 3,20% | - |
| 21.02.2024 | 1,80 | 1,83 | 1,78 | 1,78 | -0,06% | - |
| 20.02.2024 | 1,75 | 1,78 | 1,74 | 1,78 | 0,45% | 9.118,00 |
| 19.02.2024 | 1,77 | 1,78 | 1,76 | 1,78 | -1,50% | - |
| 16.02.2024 | 1,74 | 1,81 | 1,74 | 1,80 | 5,62% | - |
| 15.02.2024 | 1,69 | 1,71 | 1,68 | 1,71 | -1,16% | - |
| 14.02.2024 | 1,66 | 1,73 | 1,66 | 1,73 | -0,52% | - |
| 13.02.2024 | 1,67 | 1,74 | 1,67 | 1,74 | 2,78% | - |
| 12.02.2024 | 1,66 | 1,71 | 1,66 | 1,69 | -1,80% | - |
| 09.02.2024 | 1,69 | 1,72 | 1,68 | 1,72 | 2,63% | - |
| 08.02.2024 | 1,72 | 1,74 | 1,67 | 1,68 | 0,42% | - |
| 07.02.2024 | 1,67 | 1,70 | 1,66 | 1,67 | 0,06% | - |
| 06.02.2024 | 1,69 | 1,71 | 1,67 | 1,67 | 1,83% | - |
| 05.02.2024 | 1,59 | 1,64 | 1,59 | 1,64 | 0,12% | 10.317,00 |
| 02.02.2024 | 1,57 | 1,64 | 1,57 | 1,64 | -0,30% | - |
| 01.02.2024 | 1,63 | 1,65 | 1,62 | 1,64 | 0,06% | - |
| 31.01.2024 | 1,60 | 1,64 | 1,60 | 1,64 | -1,15% | - |
| 30.01.2024 | 1,66 | 1,68 | 1,65 | 1,66 | 1,04% | - |
| 29.01.2024 | 1,70 | 1,72 | 1,64 | 1,64 | -4,37% | - |
| 26.01.2024 | 1,67 | 1,72 | 1,67 | 1,72 | -2,00% | - |
| 25.01.2024 | 1,76 | 1,78 | 1,75 | 1,75 | -0,40% | - |
| 24.01.2024 | 1,73 | 1,80 | 1,72 | 1,76 | 2,03% | - |
| 23.01.2024 | 1,71 | 1,74 | 1,70 | 1,72 | 0,94% | - |
| 22.01.2024 | 1,65 | 1,71 | 1,64 | 1,71 | -2,68% | - |
| 19.01.2024 | 1,68 | 1,76 | 1,68 | 1,76 | -1,13% | - |
| 18.01.2024 | 1,73 | 1,78 | 1,72 | 1,78 | 0,80% | - |
| 17.01.2024 | 1,72 | 1,76 | 1,71 | 1,76 | -1,78% | - |
| 16.01.2024 | 1,79 | 1,83 | 1,76 | 1,79 | 0,45% | - |
| 15.01.2024 | 1,75 | 1,79 | 1,75 | 1,79 | 0,79% | - |
| 12.01.2024 | 1,75 | 1,78 | 1,75 | 1,77 | -1,56% | - |
| 11.01.2024 | 1,82 | 1,82 | 1,80 | 1,80 | 0,90% | - |
| 10.01.2024 | 1,79 | 1,83 | 1,78 | 1,78 | -0,78% | - |
| 09.01.2024 | 1,79 | 1,81 | 1,79 | 1,80 | -1,10% | - |
| 08.01.2024 | 1,75 | 1,84 | 1,75 | 1,82 | -3,66% | 2.000,00 |
| 05.01.2024 | 1,89 | 1,91 | 1,88 | 1,89 | 0,75% | - |
| 04.01.2024 | 1,87 | 1,90 | 1,87 | 1,87 | -1,63% | - |
| 03.01.2024 | 1,91 | 1,94 | 1,90 | 1,90 | -1,86% | - |
| 02.01.2024 | 1,94 | 1,94 | 1,92 | 1,94 | -3,82% | - |
| 29.12.2023 | 1,96 | 2,02 | 1,96 | 2,02 | -0,69% | - |
| 28.12.2023 | 1,94 | 2,05 | 1,94 | 2,03 | 8,73% | - |
| 27.12.2023 | 1,85 | 1,88 | 1,85 | 1,87 | 1,36% | - |
| 22.12.2023 | 1,82 | 1,86 | 1,79 | 1,84 | -5,05% | - |
| 21.12.2023 | 1,93 | 1,95 | 1,92 | 1,94 | 2,27% | - |
| 20.12.2023 | 1,90 | 1,92 | 1,89 | 1,90 | -2,62% | - |
| 19.12.2023 | 1,95 | 1,99 | 1,94 | 1,95 | 4,84% | - |
| 18.12.2023 | 1,96 | 1,97 | 1,86 | 1,86 | -9,37% | - |
| 15.12.2023 | 1,99 | 2,13 | 1,99 | 2,05 | 2,76% | - |
| 14.12.2023 | 1,95 | 2,01 | 1,95 | 2,00 | 2,20% | 1.684,00 |
| 13.12.2023 | 1,93 | 1,99 | 1,93 | 1,95 | -0,71% | - |
| 12.12.2023 | 1,97 | 2,02 | 1,96 | 1,97 | -2,38% | - |
| 11.12.2023 | 1,98 | 2,03 | 1,98 | 2,01 | 2,13% | - |
| 08.12.2023 | 1,99 | 1,99 | 1,97 | 1,97 | 3,35% | 750,00 |
| 07.12.2023 | 1,91 | 1,95 | 1,91 | 1,91 | -3,29% | - |
| 06.12.2023 | 1,92 | 1,97 | 1,88 | 1,97 | 3,65% | - |
| 05.12.2023 | 1,90 | 1,94 | 1,87 | 1,90 | -2,18% | - |
| 04.12.2023 | 1,95 | 1,97 | 1,95 | 1,95 | -2,16% | - |