Börse:
6,380$
-1,54%
Echtzeit-Aktienkurs Zix Corp
Bid:
6,380$
Ask:
6,380$
Aktienkurse zur Zix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 6,44 | 6,79 | 6,27 | 6,72 | 3,70% | 1.044.650,00 |
| 28.05.2020 | 6,79 | 6,92 | 6,43 | 6,48 | -4,28% | 1.241.995,00 |
| 27.05.2020 | 6,31 | 6,81 | 6,21 | 6,77 | 9,90% | 1.603.496,00 |
| 26.05.2020 | 6,39 | 6,53 | 6,15 | 6,16 | -1,12% | 903.906,00 |
| 22.05.2020 | 6,15 | 6,26 | 6,07 | 6,23 | 0,97% | 897.733,00 |
| 21.05.2020 | 5,98 | 6,30 | 5,86 | 6,17 | 2,32% | 1.361.170,00 |
| 20.05.2020 | 5,72 | 6,06 | 5,71 | 6,03 | 7,49% | 1.101.140,00 |
| 19.05.2020 | 5,55 | 5,87 | 5,45 | 5,61 | 1,91% | 830.491,00 |
| 18.05.2020 | 5,51 | 5,77 | 5,46 | 5,51 | 3,28% | 937.576,00 |
| 15.05.2020 | 5,51 | 5,65 | 5,28 | 5,33 | -5,83% | 1.174.426,00 |
| 14.05.2020 | 5,25 | 5,71 | 5,20 | 5,66 | 11,20% | 1.371.364,00 |
| 13.05.2020 | 5,89 | 5,89 | 5,07 | 5,09 | -14,31% | 1.311.686,00 |
| 12.05.2020 | 6,27 | 6,32 | 5,93 | 5,94 | -4,65% | 998.140,00 |
| 11.05.2020 | 6,22 | 6,42 | 6,03 | 6,23 | -1,89% | 1.053.568,00 |
| 08.05.2020 | 6,88 | 6,88 | 6,24 | 6,35 | -6,20% | 1.220.596,00 |
| 07.05.2020 | 6,05 | 6,77 | 6,00 | 6,77 | 16,52% | 2.082.205,00 |
| 06.05.2020 | 5,42 | 5,85 | 5,33 | 5,81 | 7,99% | 1.127.357,00 |
| 05.05.2020 | 5,35 | 5,57 | 5,33 | 5,38 | 1,13% | 653.755,00 |
| 04.05.2020 | 5,06 | 5,34 | 4,91 | 5,32 | 1,72% | 744.221,00 |
| 01.05.2020 | 5,31 | 5,40 | 4,98 | 5,23 | -4,56% | 952.421,00 |
| 30.04.2020 | 5,63 | 5,66 | 5,22 | 5,48 | -3,01% | 1.661.435,00 |
| 29.04.2020 | 5,78 | 5,94 | 5,64 | 5,65 | 0,53% | 982.124,00 |
| 28.04.2020 | 5,85 | 5,99 | 5,54 | 5,62 | -1,06% | 896.913,00 |
| 27.04.2020 | 5,41 | 5,78 | 5,36 | 5,68 | 5,38% | 897.371,00 |
| 24.04.2020 | 5,28 | 5,43 | 5,12 | 5,39 | 2,47% | 712.923,00 |
| 23.04.2020 | 5,01 | 5,44 | 4,92 | 5,26 | 6,26% | 2.399.180,00 |
| 22.04.2020 | 5,78 | 5,78 | 4,92 | 4,95 | -10,49% | 1.780.515,00 |
| 21.04.2020 | 6,40 | 6,40 | 5,35 | 5,53 | -14,49% | 2.136.472,00 |
| 20.04.2020 | 6,33 | 6,70 | 6,19 | 6,47 | 1,84% | - |
| 17.04.2020 | 6,53 | 7,05 | 6,28 | 6,35 | 2,25% | 3.611.593,00 |
| 16.04.2020 | 6,09 | 6,34 | 5,75 | 6,21 | 3,85% | 2.800.229,00 |
| 15.04.2020 | 5,89 | 6,38 | 5,85 | 5,98 | 0,17% | 2.085.537,00 |
| 14.04.2020 | 5,52 | 6,21 | 5,45 | 5,97 | 10,97% | 2.412.013,00 |
| 13.04.2020 | 5,31 | 5,49 | 5,11 | 5,38 | 6,32% | 856.301,00 |
| 09.04.2020 | 5,43 | 5,75 | 4,88 | 5,06 | 0,80% | 1.800.248,00 |
| 08.04.2020 | 4,63 | 5,07 | 4,48 | 5,02 | 14,61% | 1.968.584,00 |
| 07.04.2020 | 4,28 | 4,69 | 4,14 | 4,38 | 9,50% | 926.980,00 |
| 06.04.2020 | 3,47 | 4,07 | 3,43 | 4,00 | 20,85% | 959.050,00 |
| 03.04.2020 | 3,54 | 3,76 | 3,28 | 3,31 | -8,31% | 879.866,00 |
| 02.04.2020 | 3,83 | 4,09 | 3,50 | 3,61 | -5,50% | 611.046,00 |
| 01.04.2020 | 4,11 | 4,16 | 3,80 | 3,82 | -11,37% | 538.098,00 |
| 31.03.2020 | 4,60 | 4,69 | 4,10 | 4,31 | -7,11% | 984.193,00 |
| 30.03.2020 | 4,83 | 4,87 | 4,44 | 4,64 | 0,87% | 1.208.889,00 |
| 27.03.2020 | 4,49 | 4,71 | 4,11 | 4,60 | 2,00% | 1.144.162,00 |
| 26.03.2020 | 4,06 | 4,53 | 3,88 | 4,51 | 12,75% | 1.667.751,00 |
| 25.03.2020 | 3,75 | 4,26 | 3,74 | 4,00 | 8,40% | 1.525.616,00 |
| 24.03.2020 | 3,50 | 3,69 | 3,43 | 3,69 | 14,24% | 948.442,00 |
| 23.03.2020 | 3,57 | 3,57 | 3,15 | 3,23 | -9,01% | 1.222.391,00 |
| 20.03.2020 | 3,38 | 3,73 | 3,31 | 3,55 | 6,93% | 1.209.279,00 |
| 19.03.2020 | 3,03 | 3,44 | 2,84 | 3,32 | 9,57% | 1.137.936,00 |
| 18.03.2020 | 3,80 | 3,84 | 3,02 | 3,03 | -22,70% | 882.318,00 |
| 17.03.2020 | 4,23 | 4,23 | 3,86 | 3,92 | -7,55% | 1.002.554,00 |
| 16.03.2020 | 4,50 | 4,52 | 3,99 | 4,24 | -10,36% | 973.164,00 |
| 13.03.2020 | 5,21 | 5,39 | 4,58 | 4,73 | -3,07% | 883.332,00 |
| 12.03.2020 | 5,48 | 5,56 | 4,88 | 4,88 | -18,39% | 756.143,00 |
| 11.03.2020 | 6,73 | 6,82 | 5,90 | 5,98 | -13,58% | 860.121,00 |
| 10.03.2020 | 6,97 | 7,03 | 6,74 | 6,92 | 2,82% | 462.281,00 |
| 09.03.2020 | 6,79 | 7,07 | 6,48 | 6,73 | -10,15% | 706.438,00 |
| 06.03.2020 | 7,81 | 7,82 | 7,32 | 7,49 | -6,72% | 684.519,00 |
| 05.03.2020 | 8,05 | 8,32 | 7,94 | 8,03 | -2,90% | 653.153,00 |
| 04.03.2020 | 8,01 | 8,29 | 7,94 | 8,27 | 4,82% | 415.125,00 |
| 03.03.2020 | 8,18 | 8,42 | 7,83 | 7,89 | -3,19% | 455.267,00 |
| 02.03.2020 | 7,89 | 8,26 | 7,73 | 8,15 | 3,43% | 535.671,00 |
| 28.02.2020 | 7,46 | 7,99 | 7,38 | 7,88 | -1,50% | 776.896,00 |
| 27.02.2020 | 8,43 | 8,51 | 8,00 | 8,00 | -8,31% | 1.117.283,00 |
| 26.02.2020 | 8,79 | 9,20 | 8,63 | 8,73 | -0,34% | 1.254.340,00 |
| 25.02.2020 | 9,05 | 9,13 | 8,67 | 8,76 | -3,21% | 917.170,00 |
| 24.02.2020 | 8,52 | 9,24 | 8,50 | 9,05 | 1,40% | 1.314.881,00 |
| 21.02.2020 | 8,74 | 9,29 | 8,39 | 8,92 | 11,64% | 2.381.567,00 |
| 20.02.2020 | 7,74 | 8,08 | 7,66 | 7,99 | 3,23% | 562.123,00 |
| 19.02.2020 | 7,36 | 7,77 | 7,34 | 7,74 | 5,45% | 537.040,00 |
| 18.02.2020 | 7,20 | 7,37 | 7,13 | 7,34 | 1,94% | 329.346,00 |
| 14.02.2020 | 7,13 | 7,26 | 7,11 | 7,20 | 0,56% | 282.091,00 |
| 13.02.2020 | 7,23 | 7,31 | 7,15 | 7,16 | -1,78% | 314.452,00 |
| 12.02.2020 | 7,38 | 7,40 | 7,11 | 7,29 | -0,82% | 358.507,00 |
| 11.02.2020 | 7,64 | 7,85 | 7,32 | 7,35 | -3,42% | 491.684,00 |
| 10.02.2020 | 7,31 | 7,63 | 7,18 | 7,61 | 3,96% | 316.074,00 |
| 07.02.2020 | 7,36 | 7,43 | 7,26 | 7,32 | -1,35% | 588.151,00 |
| 06.02.2020 | 7,25 | 7,46 | 7,21 | 7,42 | 2,64% | 388.351,00 |
| 05.02.2020 | 7,14 | 7,23 | 7,03 | 7,23 | 3,00% | - |
| 04.02.2020 | 6,89 | 7,16 | 6,88 | 7,02 | 1,57% | 327.546,00 |
| 03.02.2020 | 6,81 | 6,91 | 6,74 | 6,91 | 2,37% | 451.106,00 |
| 31.01.2020 | 6,95 | 7,02 | 6,71 | 6,75 | -2,67% | 556.639,00 |
| 30.01.2020 | 6,84 | 6,97 | 6,84 | 6,94 | 0,95% | 402.032,00 |
| 29.01.2020 | 6,89 | 6,97 | 6,85 | 6,87 | 0,15% | 635.196,00 |
| 28.01.2020 | 6,76 | 6,89 | 6,74 | 6,86 | 1,63% | 319.480,00 |
| 27.01.2020 | 6,84 | 6,94 | 6,65 | 6,75 | -4,39% | 828.249,00 |
| 24.01.2020 | 7,26 | 7,29 | 7,00 | 7,06 | -2,62% | 485.528,00 |
| 23.01.2020 | 7,16 | 7,34 | 6,93 | 7,25 | 0,14% | 465.405,00 |
| 22.01.2020 | 7,69 | 7,73 | 7,22 | 7,24 | -5,61% | 510.054,00 |
| 21.01.2020 | 7,79 | 7,82 | 7,66 | 7,67 | -1,73% | 620.002,00 |
| 17.01.2020 | 8,11 | 8,11 | 7,66 | 7,81 | -2,92% | 771.823,00 |
| 16.01.2020 | 7,84 | 8,12 | 7,84 | 8,04 | 3,61% | 913.324,00 |
| 15.01.2020 | 7,90 | 8,05 | 7,69 | 7,76 | -1,65% | 550.947,00 |
| 14.01.2020 | 7,81 | 7,93 | 7,74 | 7,89 | 0,51% | 642.509,00 |
| 13.01.2020 | 7,73 | 7,96 | 7,70 | 7,85 | 1,68% | 524.561,00 |
| 10.01.2020 | 7,76 | 7,85 | 7,68 | 7,72 | -0,06% | 464.020,00 |
| 09.01.2020 | 7,58 | 7,76 | 7,53 | 7,73 | 2,86% | 820.110,00 |
| 08.01.2020 | 7,41 | 7,72 | 7,38 | 7,51 | 1,69% | 598.494,00 |
| 07.01.2020 | 7,35 | 7,54 | 7,21 | 7,39 | 0,89% | 680.013,00 |