Börse:
7,044$
0,48%
Echtzeit-Aktienkurs Zix Corp.
Bid:
7,010$
Ask:
7,078$
Aktienkurse zur Zix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 7,20 | 7,38 | 6,97 | 7,01 | -1,96% | 697.788,00 |
| 05.03.2021 | 7,11 | 7,30 | 6,69 | 7,15 | 0,28% | 862.898,00 |
| 04.03.2021 | 6,91 | 7,38 | 6,84 | 7,13 | 2,30% | 1.439.976,00 |
| 03.03.2021 | 7,25 | 7,33 | 6,84 | 6,97 | -5,17% | 1.140.797,00 |
| 02.03.2021 | 7,41 | 7,43 | 7,17 | 7,35 | -1,00% | 1.846.017,00 |
| 01.03.2021 | 7,77 | 7,77 | 7,41 | 7,42 | 0,60% | 1.672.600,00 |
| 26.02.2021 | 8,90 | 9,05 | 7,35 | 7,38 | -20,30% | 2.726.984,00 |
| 25.02.2021 | 9,60 | 9,62 | 9,11 | 9,26 | -3,44% | 386.753,00 |
| 24.02.2021 | 9,79 | 9,86 | 9,29 | 9,59 | -1,54% | 593.509,00 |
| 23.02.2021 | 9,88 | 9,88 | 9,11 | 9,74 | -2,60% | 724.215,00 |
| 22.02.2021 | 10,07 | 10,28 | 9,86 | 10,00 | -1,23% | 559.603,00 |
| 19.02.2021 | 10,10 | 10,37 | 9,94 | 10,13 | 1,76% | 622.011,00 |
| 18.02.2021 | 9,74 | 10,08 | 9,63 | 9,95 | 1,17% | 394.838,00 |
| 17.02.2021 | 9,74 | 9,87 | 9,36 | 9,84 | 0,25% | 433.394,00 |
| 16.02.2021 | 10,00 | 10,17 | 9,68 | 9,81 | -2,10% | 615.607,00 |
| 12.02.2021 | 9,83 | 10,08 | 9,65 | 10,02 | 1,42% | 397.517,00 |
| 11.02.2021 | 10,06 | 10,13 | 9,74 | 9,88 | -1,20% | 480.078,00 |
| 10.02.2021 | 10,19 | 10,27 | 9,75 | 10,00 | -0,89% | 647.904,00 |
| 09.02.2021 | 9,88 | 10,20 | 9,67 | 10,09 | 1,31% | 730.828,00 |
| 08.02.2021 | 9,84 | 10,15 | 9,76 | 9,96 | 1,94% | 890.386,00 |
| 05.02.2021 | 9,01 | 9,82 | 8,99 | 9,77 | 9,78% | 1.093.249,00 |
| 04.02.2021 | 8,81 | 8,94 | 8,70 | 8,90 | 1,37% | 773.291,00 |
| 03.02.2021 | 8,93 | 9,12 | 8,73 | 8,78 | -1,13% | 443.666,00 |
| 02.02.2021 | 8,59 | 9,12 | 8,55 | 8,88 | 6,73% | 677.321,00 |
| 01.02.2021 | 8,29 | 8,35 | 8,14 | 8,32 | 2,09% | 357.468,00 |
| 29.01.2021 | 8,44 | 8,62 | 8,12 | 8,15 | -3,09% | 437.840,00 |
| 28.01.2021 | 8,41 | 8,47 | 8,17 | 8,41 | 0,72% | 597.128,00 |
| 27.01.2021 | 8,47 | 8,47 | 8,13 | 8,35 | -2,57% | 658.926,00 |
| 26.01.2021 | 8,51 | 8,83 | 8,42 | 8,57 | 1,42% | 471.868,00 |
| 25.01.2021 | 8,50 | 8,61 | 8,23 | 8,45 | -0,47% | 442.247,00 |
| 22.01.2021 | 8,37 | 8,49 | 8,15 | 8,49 | 1,31% | 578.525,00 |
| 21.01.2021 | 8,64 | 8,65 | 8,23 | 8,38 | -3,23% | 474.429,00 |
| 20.01.2021 | 8,33 | 8,70 | 8,27 | 8,66 | 4,46% | 752.080,00 |
| 19.01.2021 | 8,85 | 8,91 | 8,24 | 8,29 | -5,63% | 775.147,00 |
| 15.01.2021 | 8,75 | 9,07 | 8,65 | 8,79 | 0,17% | 947.801,00 |
| 14.01.2021 | 8,46 | 8,86 | 8,45 | 8,77 | 3,79% | 625.902,00 |
| 13.01.2021 | 8,62 | 8,62 | 8,41 | 8,45 | -1,40% | 380.232,00 |
| 12.01.2021 | 8,60 | 8,69 | 8,45 | 8,57 | -0,12% | 376.913,00 |
| 11.01.2021 | 8,51 | 8,59 | 8,27 | 8,58 | -0,23% | 488.369,00 |
| 08.01.2021 | 8,51 | 8,72 | 8,48 | 8,60 | 1,36% | 492.634,00 |
| 07.01.2021 | 8,40 | 8,57 | 8,27 | 8,49 | 1,50% | 328.447,00 |
| 06.01.2021 | 8,40 | 8,46 | 8,18 | 8,36 | 0,36% | 459.495,00 |
| 05.01.2021 | 8,33 | 8,50 | 8,28 | 8,33 | 0,00% | 406.726,00 |
| 04.01.2021 | 8,72 | 8,72 | 8,08 | 8,33 | -3,48% | 413.838,00 |
| 31.12.2020 | 8,55 | 8,65 | 8,43 | 8,63 | 1,05% | 331.663,00 |
| 30.12.2020 | 8,49 | 8,58 | 8,35 | 8,54 | 1,30% | 414.402,00 |
| 29.12.2020 | 8,77 | 8,79 | 8,23 | 8,43 | -3,77% | 614.077,00 |
| 28.12.2020 | 8,91 | 9,09 | 8,73 | 8,76 | -0,57% | 441.087,00 |
| 24.12.2020 | 8,93 | 9,01 | 8,75 | 8,81 | -0,45% | 259.969,00 |
| 23.12.2020 | 9,09 | 9,46 | 8,80 | 8,85 | -1,99% | 680.711,00 |
| 22.12.2020 | 8,38 | 9,12 | 8,32 | 9,03 | 8,40% | 722.266,00 |
| 21.12.2020 | 8,32 | 8,61 | 8,06 | 8,33 | -0,95% | 715.026,00 |
| 18.12.2020 | 7,59 | 8,41 | 7,59 | 8,41 | 11,69% | 2.300.307,00 |
| 17.12.2020 | 7,52 | 7,64 | 7,47 | 7,53 | 1,07% | 642.163,00 |
| 16.12.2020 | 7,47 | 7,64 | 7,38 | 7,45 | 0,81% | 440.807,00 |
| 15.12.2020 | 7,40 | 7,54 | 7,29 | 7,39 | 0,34% | 372.308,00 |
| 14.12.2020 | 7,55 | 7,67 | 7,36 | 7,37 | -2,45% | 797.719,00 |
| 11.12.2020 | 7,37 | 7,60 | 7,37 | 7,55 | 2,30% | 338.648,00 |
| 10.12.2020 | 7,28 | 7,41 | 7,12 | 7,38 | 1,23% | 433.038,00 |
| 09.12.2020 | 7,66 | 7,70 | 7,26 | 7,29 | -4,83% | 607.842,00 |
| 08.12.2020 | 7,55 | 7,67 | 7,43 | 7,66 | 0,39% | 608.913,00 |
| 07.12.2020 | 7,55 | 7,70 | 7,36 | 7,63 | 1,06% | 553.589,00 |
| 04.12.2020 | 7,24 | 7,56 | 7,19 | 7,55 | 5,30% | 593.447,00 |
| 03.12.2020 | 7,22 | 7,33 | 7,16 | 7,17 | -0,21% | 480.038,00 |
| 02.12.2020 | 7,13 | 7,21 | 6,98 | 7,19 | -0,35% | 430.131,00 |
| 01.12.2020 | 7,28 | 7,28 | 7,08 | 7,21 | 0,14% | 331.668,00 |
| 30.11.2020 | 7,23 | 7,33 | 7,09 | 7,20 | -0,83% | 790.588,00 |
| 27.11.2020 | 7,18 | 7,30 | 7,15 | 7,26 | 2,11% | 240.107,00 |
| 25.11.2020 | 7,16 | 7,22 | 7,07 | 7,11 | -0,97% | 500.685,00 |
| 24.11.2020 | 7,34 | 7,42 | 7,09 | 7,18 | -0,97% | 561.255,00 |
| 23.11.2020 | 7,28 | 7,31 | 7,10 | 7,25 | 0,83% | 692.463,00 |
| 20.11.2020 | 7,10 | 7,32 | 7,05 | 7,19 | 0,70% | 615.443,00 |
| 19.11.2020 | 7,12 | 7,31 | 7,07 | 7,14 | 0,42% | 714.898,00 |
| 18.11.2020 | 6,89 | 7,17 | 6,88 | 7,11 | 3,19% | 728.901,00 |
| 17.11.2020 | 6,84 | 6,90 | 6,73 | 6,89 | 0,15% | 547.442,00 |
| 16.11.2020 | 6,93 | 6,93 | 6,73 | 6,88 | 1,78% | 577.009,00 |
| 13.11.2020 | 6,90 | 6,94 | 6,65 | 6,76 | -0,44% | 495.172,00 |
| 12.11.2020 | 6,70 | 6,93 | 6,63 | 6,79 | 1,34% | 462.000,00 |
| 11.11.2020 | 6,70 | 6,89 | 6,58 | 6,70 | 0,37% | 1.171.951,00 |
| 10.11.2020 | 7,50 | 7,95 | 6,61 | 6,68 | -5,45% | 1.899.677,00 |
| 09.11.2020 | 6,93 | 7,43 | 6,92 | 7,06 | 5,22% | 882.268,00 |
| 06.11.2020 | 7,18 | 7,18 | 6,66 | 6,71 | -6,68% | 608.914,00 |
| 05.11.2020 | 6,91 | 7,25 | 6,89 | 7,19 | 5,43% | 855.889,00 |
| 04.11.2020 | 6,63 | 6,92 | 6,63 | 6,82 | -1,16% | 451.689,00 |
| 03.11.2020 | 6,31 | 6,95 | 6,30 | 6,90 | 10,75% | 623.442,00 |
| 02.11.2020 | 6,13 | 6,28 | 6,09 | 6,23 | 1,63% | 357.340,00 |
| 30.10.2020 | 6,54 | 6,54 | 6,05 | 6,13 | -6,13% | 477.628,00 |
| 29.10.2020 | 6,32 | 6,60 | 6,19 | 6,53 | 2,92% | 565.070,00 |
| 28.10.2020 | 6,26 | 6,39 | 6,10 | 6,35 | -1,17% | 481.080,00 |
| 27.10.2020 | 6,37 | 6,52 | 6,33 | 6,42 | -0,47% | 248.894,00 |
| 26.10.2020 | 6,41 | 6,57 | 6,25 | 6,45 | -0,77% | 541.625,00 |
| 23.10.2020 | 6,51 | 6,51 | 6,31 | 6,50 | 0,62% | 193.386,00 |
| 22.10.2020 | 6,25 | 6,53 | 6,21 | 6,46 | 3,36% | 494.480,00 |
| 21.10.2020 | 6,58 | 6,65 | 6,24 | 6,25 | -5,30% | 361.383,00 |
| 20.10.2020 | 6,86 | 6,86 | 6,58 | 6,60 | -2,94% | 282.722,00 |
| 19.10.2020 | 6,88 | 6,90 | 6,67 | 6,80 | -0,22% | 588.417,00 |
| 16.10.2020 | 6,72 | 7,06 | 6,71 | 6,82 | 1,41% | 1.208.930,00 |
| 15.10.2020 | 6,55 | 6,77 | 6,50 | 6,72 | 1,05% | 489.717,00 |
| 14.10.2020 | 6,80 | 6,83 | 6,52 | 6,65 | -1,92% | 562.102,00 |
| 13.10.2020 | 6,69 | 6,89 | 6,67 | 6,78 | 1,95% | 519.070,00 |