Echtzeit-Aktienkurs ZAGG Inc.
Bid:
Ask:
Aktienkurse zur ZAGG Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.02.2021 | 4,28 | 4,43 | 4,26 | 4,29 | 0,35% | 2.727.049,00 |
| 19.02.2021 | 4,27 | 4,33 | 4,25 | 4,28 | 0,23% | 61.633,00 |
| 18.02.2021 | 4,23 | 4,28 | 4,22 | 4,27 | 0,59% | 113.515,00 |
| 17.02.2021 | 4,22 | 4,24 | 4,22 | 4,24 | -0,24% | 152.438,00 |
| 16.02.2021 | 4,23 | 4,25 | 4,21 | 4,25 | 0,00% | 28.516,00 |
| 12.02.2021 | 4,19 | 4,25 | 4,19 | 4,25 | 0,83% | 22.198,00 |
| 11.02.2021 | 4,22 | 4,24 | 4,20 | 4,22 | 0,12% | 44.498,00 |
| 10.02.2021 | 4,20 | 4,24 | 4,20 | 4,21 | -0,36% | 51.282,00 |
| 09.02.2021 | 4,29 | 4,30 | 4,21 | 4,23 | -1,17% | 150.570,00 |
| 08.02.2021 | 4,22 | 4,40 | 4,21 | 4,28 | 1,30% | 502.495,00 |
| 05.02.2021 | 4,24 | 4,24 | 4,20 | 4,22 | -0,24% | 258.587,00 |
| 04.02.2021 | 4,21 | 4,24 | 4,19 | 4,23 | 0,48% | 41.757,00 |
| 03.02.2021 | 4,19 | 4,21 | 4,15 | 4,21 | 0,24% | 118.258,00 |
| 02.02.2021 | 4,24 | 4,24 | 4,20 | 4,20 | -0,94% | 103.015,00 |
| 01.02.2021 | 4,17 | 4,24 | 4,15 | 4,24 | 1,92% | 101.738,00 |
| 29.01.2021 | 4,16 | 4,19 | 4,13 | 4,16 | 0,24% | 218.985,00 |
| 28.01.2021 | 4,19 | 4,19 | 4,12 | 4,15 | -0,72% | 247.168,00 |
| 27.01.2021 | 4,22 | 4,26 | 4,18 | 4,18 | -1,65% | 339.073,00 |
| 26.01.2021 | 4,23 | 4,28 | 4,20 | 4,25 | 0,95% | 142.146,00 |
| 25.01.2021 | 4,24 | 4,30 | 4,21 | 4,21 | -0,71% | 158.629,00 |
| 22.01.2021 | 4,20 | 4,25 | 4,18 | 4,24 | 1,19% | 114.042,00 |
| 21.01.2021 | 4,22 | 4,22 | 4,19 | 4,19 | -0,24% | 47.414,00 |
| 20.01.2021 | 4,20 | 4,22 | 4,20 | 4,20 | 0,24% | 49.819,00 |
| 19.01.2021 | 4,18 | 4,22 | 4,18 | 4,19 | 0,48% | 62.439,00 |
| 15.01.2021 | 4,16 | 4,20 | 4,16 | 4,17 | 0,00% | 79.838,00 |
| 14.01.2021 | 4,19 | 4,20 | 4,16 | 4,17 | 0,24% | 183.918,00 |
| 13.01.2021 | 4,16 | 4,19 | 4,15 | 4,16 | -0,48% | 119.575,00 |
| 12.01.2021 | 4,15 | 4,20 | 4,15 | 4,18 | 0,48% | 48.516,00 |
| 11.01.2021 | 4,14 | 4,20 | 4,12 | 4,16 | 0,48% | 80.089,00 |
| 08.01.2021 | 4,14 | 4,17 | 4,11 | 4,14 | 0,00% | 97.473,00 |
| 07.01.2021 | 4,12 | 4,15 | 4,12 | 4,14 | 0,73% | 72.034,00 |
| 06.01.2021 | 4,14 | 4,19 | 4,11 | 4,11 | -0,24% | 84.392,00 |
| 05.01.2021 | 4,13 | 4,17 | 4,12 | 4,12 | -0,48% | 132.601,00 |
| 04.01.2021 | 4,17 | 4,19 | 4,11 | 4,14 | -0,72% | 228.077,00 |
| 31.12.2020 | 4,12 | 4,20 | 4,10 | 4,17 | 0,97% | 109.575,00 |
| 30.12.2020 | 4,13 | 4,15 | 4,06 | 4,13 | 0,00% | 180.327,00 |
| 29.12.2020 | 4,19 | 4,20 | 4,11 | 4,13 | -1,20% | 299.867,00 |
| 28.12.2020 | 4,21 | 4,23 | 4,18 | 4,18 | -0,24% | 99.732,00 |
| 24.12.2020 | 4,20 | 4,20 | 4,17 | 4,19 | 0,24% | 108.915,00 |
| 23.12.2020 | 4,20 | 4,32 | 4,17 | 4,18 | -0,71% | 190.642,00 |
| 22.12.2020 | 4,16 | 4,21 | 4,15 | 4,21 | 1,45% | 199.242,00 |
| 21.12.2020 | 4,17 | 4,21 | 4,14 | 4,15 | -0,72% | 444.236,00 |
| 18.12.2020 | 4,20 | 4,21 | 4,14 | 4,18 | -0,48% | 316.085,00 |
| 17.12.2020 | 4,20 | 4,21 | 4,17 | 4,20 | 0,00% | 98.552,00 |
| 16.12.2020 | 4,20 | 4,23 | 4,19 | 4,20 | -0,24% | 171.967,00 |
| 15.12.2020 | 4,21 | 4,23 | 4,19 | 4,21 | 0,12% | 344.136,00 |
| 14.12.2020 | 4,19 | 4,25 | 4,19 | 4,21 | -0,59% | 453.795,00 |
| 11.12.2020 | 4,10 | 4,25 | 4,10 | 4,23 | 5,75% | 1.345.132,00 |
| 10.12.2020 | 3,97 | 4,09 | 3,97 | 4,00 | -0,99% | 106.227,00 |
| 09.12.2020 | 4,01 | 4,18 | 4,00 | 4,04 | 1,00% | 136.898,00 |
| 08.12.2020 | 4,07 | 4,13 | 3,98 | 4,00 | -2,68% | 177.575,00 |
| 07.12.2020 | 4,04 | 4,16 | 3,89 | 4,11 | 0,74% | 186.091,00 |
| 04.12.2020 | 3,95 | 4,08 | 3,92 | 4,08 | 4,62% | 248.543,00 |
| 03.12.2020 | 3,71 | 4,14 | 3,67 | 3,90 | 6,56% | 415.737,00 |
| 02.12.2020 | 3,75 | 3,76 | 3,58 | 3,66 | -2,66% | 238.549,00 |
| 01.12.2020 | 3,87 | 3,87 | 3,68 | 3,76 | -1,83% | 159.308,00 |
| 30.11.2020 | 4,18 | 4,24 | 3,70 | 3,83 | -7,04% | 284.322,00 |
| 27.11.2020 | 4,01 | 4,18 | 3,76 | 4,12 | 2,74% | 382.354,00 |
| 25.11.2020 | 3,74 | 4,03 | 3,60 | 4,01 | 7,51% | 333.100,00 |
| 24.11.2020 | 3,56 | 3,78 | 3,48 | 3,73 | 6,57% | 363.316,00 |
| 23.11.2020 | 3,26 | 3,54 | 3,26 | 3,50 | 6,71% | 416.283,00 |
| 20.11.2020 | 3,25 | 3,31 | 3,17 | 3,28 | 0,61% | 208.224,00 |
| 19.11.2020 | 3,22 | 3,29 | 3,19 | 3,26 | 0,93% | 95.565,00 |
| 18.11.2020 | 3,27 | 3,33 | 3,20 | 3,23 | 0,31% | 196.711,00 |
| 17.11.2020 | 3,35 | 3,36 | 3,18 | 3,22 | -3,59% | 177.557,00 |
| 16.11.2020 | 3,43 | 3,48 | 3,32 | 3,34 | -0,89% | 110.445,00 |
| 13.11.2020 | 3,41 | 3,45 | 3,37 | 3,37 | 0,30% | 120.604,00 |
| 12.11.2020 | 3,31 | 3,45 | 3,27 | 3,36 | 1,20% | 168.634,00 |
| 11.11.2020 | 3,32 | 3,39 | 3,27 | 3,32 | -0,30% | 93.337,00 |
| 10.11.2020 | 3,50 | 3,55 | 3,23 | 3,33 | -2,06% | 186.118,00 |
| 09.11.2020 | 3,25 | 3,53 | 3,22 | 3,40 | 5,92% | 1.159.328,00 |
| 06.11.2020 | 3,19 | 3,28 | 3,11 | 3,21 | 0,31% | 434.057,00 |
| 05.11.2020 | 3,09 | 3,26 | 3,09 | 3,20 | 3,23% | 469.383,00 |
| 04.11.2020 | 2,97 | 3,11 | 2,91 | 3,10 | 4,03% | 362.145,00 |
| 03.11.2020 | 2,90 | 3,00 | 2,87 | 2,98 | 4,20% | 374.861,00 |
| 02.11.2020 | 2,85 | 2,90 | 2,80 | 2,86 | 0,35% | 246.593,00 |
| 30.10.2020 | 2,87 | 2,89 | 2,73 | 2,85 | -1,04% | 525.169,00 |
| 29.10.2020 | 2,87 | 2,92 | 2,81 | 2,88 | 1,05% | 290.388,00 |
| 28.10.2020 | 2,86 | 2,89 | 2,76 | 2,85 | -1,72% | 567.348,00 |
| 27.10.2020 | 2,96 | 3,05 | 2,90 | 2,90 | -2,36% | 421.319,00 |
| 26.10.2020 | 2,99 | 3,03 | 2,94 | 2,97 | -1,33% | 411.156,00 |
| 23.10.2020 | 3,04 | 3,16 | 3,01 | 3,01 | -0,66% | 360.285,00 |
| 22.10.2020 | 3,02 | 3,09 | 2,99 | 3,03 | 0,33% | 325.262,00 |
| 21.10.2020 | 3,07 | 3,10 | 2,99 | 3,02 | -1,63% | 305.201,00 |
| 20.10.2020 | 3,08 | 3,15 | 3,03 | 3,07 | -0,32% | 368.557,00 |
| 19.10.2020 | 3,10 | 3,16 | 3,04 | 3,08 | 0,00% | 388.017,00 |
| 16.10.2020 | 3,12 | 3,15 | 3,06 | 3,08 | -1,28% | 345.728,00 |
| 15.10.2020 | 3,09 | 3,16 | 3,08 | 3,12 | -0,32% | 229.760,00 |
| 14.10.2020 | 3,10 | 3,21 | 3,06 | 3,13 | 2,29% | 639.674,00 |
| 13.10.2020 | 3,18 | 3,35 | 3,05 | 3,06 | -2,55% | 1.522.931,00 |
| 12.10.2020 | 3,32 | 3,32 | 3,07 | 3,14 | -3,98% | 744.767,00 |
| 09.10.2020 | 3,13 | 3,30 | 3,09 | 3,27 | 5,14% | 1.475.182,00 |
| 08.10.2020 | 3,10 | 3,14 | 3,06 | 3,11 | 2,30% | 408.771,00 |
| 07.10.2020 | 2,97 | 3,04 | 2,94 | 3,04 | 2,70% | 275.548,00 |
| 06.10.2020 | 3,01 | 3,06 | 2,95 | 2,96 | -1,00% | 363.868,00 |
| 05.10.2020 | 3,10 | 3,12 | 2,84 | 2,99 | -2,29% | 808.405,00 |
| 02.10.2020 | 2,80 | 3,13 | 2,76 | 3,06 | 7,37% | 1.483.381,00 |
| 01.10.2020 | 2,81 | 2,90 | 2,72 | 2,85 | 1,79% | 899.075,00 |
| 30.09.2020 | 2,91 | 2,94 | 2,80 | 2,80 | -6,04% | 830.763,00 |
| 29.09.2020 | 2,95 | 3,26 | 2,89 | 2,98 | 1,02% | 1.882.401,00 |