8,490$
Echtzeit-Aktienkurs Zix Corp.
Bid:
Ask:
Aktienkurse zur Zix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2021 | 8,49 | 8,50 | 8,48 | 8,49 | -0,06% | 1.185.942,00 |
| 21.12.2021 | 8,47 | 8,50 | 8,47 | 8,49 | 0,35% | 3.342.190,00 |
| 20.12.2021 | 8,45 | 8,50 | 8,43 | 8,46 | 0,48% | 8.562.002,00 |
| 17.12.2021 | 8,48 | 8,50 | 8,38 | 8,42 | -0,71% | 8.090.124,00 |
| 16.12.2021 | 8,49 | 8,49 | 8,47 | 8,48 | 0,00% | 1.323.503,00 |
| 15.12.2021 | 8,47 | 8,49 | 8,47 | 8,48 | 0,00% | 1.447.952,00 |
| 14.12.2021 | 8,47 | 8,49 | 8,47 | 8,48 | 0,00% | 1.105.948,00 |
| 13.12.2021 | 8,49 | 8,49 | 8,47 | 8,48 | -0,12% | 1.747.987,00 |
| 10.12.2021 | 8,48 | 8,49 | 8,48 | 8,49 | 0,00% | 499.906,00 |
| 09.12.2021 | 8,48 | 8,49 | 8,48 | 8,49 | 0,00% | 568.379,00 |
| 08.12.2021 | 8,48 | 8,49 | 8,48 | 8,49 | 0,12% | 435.442,00 |
| 07.12.2021 | 8,50 | 8,50 | 8,48 | 8,48 | 0,00% | 386.746,00 |
| 06.12.2021 | 8,49 | 8,49 | 8,47 | 8,48 | -0,12% | 798.992,00 |
| 03.12.2021 | 8,48 | 8,49 | 8,47 | 8,49 | 0,12% | 1.029.243,00 |
| 02.12.2021 | 8,48 | 8,50 | 8,48 | 8,48 | 0,00% | 677.003,00 |
| 01.12.2021 | 8,49 | 8,50 | 8,47 | 8,48 | 0,12% | 814.339,00 |
| 30.11.2021 | 8,47 | 8,49 | 8,47 | 8,47 | 0,00% | 657.724,00 |
| 29.11.2021 | 8,48 | 8,49 | 8,47 | 8,47 | -0,35% | 1.448.826,00 |
| 26.11.2021 | 8,48 | 8,52 | 8,47 | 8,50 | -0,12% | 794.045,00 |
| 24.11.2021 | 8,50 | 8,52 | 8,48 | 8,51 | 0,00% | 760.707,00 |
| 23.11.2021 | 8,47 | 8,54 | 8,46 | 8,51 | 0,47% | 2.190.862,00 |
| 22.11.2021 | 8,48 | 8,50 | 8,47 | 8,47 | 0,12% | 855.309,00 |
| 19.11.2021 | 8,48 | 8,50 | 8,42 | 8,46 | -0,24% | 734.994,00 |
| 18.11.2021 | 8,50 | 8,53 | 8,47 | 8,48 | -0,24% | 648.334,00 |
| 17.11.2021 | 8,51 | 8,51 | 8,48 | 8,50 | -0,12% | 556.144,00 |
| 16.11.2021 | 8,47 | 8,52 | 8,47 | 8,51 | 0,47% | 1.063.718,00 |
| 15.11.2021 | 8,48 | 8,51 | 8,47 | 8,47 | -0,12% | 1.667.690,00 |
| 12.11.2021 | 8,50 | 8,53 | 8,47 | 8,48 | -0,35% | 1.801.662,00 |
| 11.11.2021 | 8,51 | 8,54 | 8,49 | 8,51 | 0,00% | 3.062.081,00 |
| 10.11.2021 | 8,49 | 8,52 | 8,48 | 8,51 | 0,12% | 1.879.662,00 |
| 09.11.2021 | 8,51 | 8,53 | 8,49 | 8,50 | -0,12% | 3.260.673,00 |
| 08.11.2021 | 8,48 | 8,56 | 8,46 | 8,51 | -2,63% | 4.873.262,00 |
| 05.11.2021 | 8,70 | 8,91 | 8,65 | 8,74 | 1,86% | 394.207,00 |
| 04.11.2021 | 8,58 | 8,69 | 8,50 | 8,58 | 0,70% | 339.377,00 |
| 03.11.2021 | 8,16 | 8,54 | 8,15 | 8,52 | 3,90% | 582.569,00 |
| 02.11.2021 | 8,20 | 8,26 | 8,13 | 8,20 | 0,00% | 358.824,00 |
| 01.11.2021 | 8,31 | 8,47 | 8,15 | 8,20 | -3,19% | 498.576,00 |
| 29.10.2021 | 8,29 | 8,51 | 8,27 | 8,47 | 1,44% | 277.795,00 |
| 28.10.2021 | 8,43 | 8,43 | 8,18 | 8,35 | -0,12% | 313.889,00 |
| 27.10.2021 | 8,40 | 8,45 | 8,31 | 8,36 | -1,07% | 250.430,00 |
| 26.10.2021 | 8,52 | 8,63 | 8,41 | 8,45 | -0,35% | 334.143,00 |
| 25.10.2021 | 8,41 | 8,57 | 8,37 | 8,48 | 1,07% | 412.581,00 |
| 22.10.2021 | 8,48 | 8,57 | 8,34 | 8,39 | -1,29% | 428.786,00 |
| 21.10.2021 | 8,47 | 8,55 | 8,31 | 8,50 | -0,35% | 653.478,00 |
| 20.10.2021 | 8,04 | 8,86 | 8,03 | 8,53 | 5,57% | 1.304.036,00 |
| 19.10.2021 | 8,40 | 8,54 | 8,01 | 8,08 | 5,48% | 2.194.312,00 |
| 18.10.2021 | 7,54 | 7,69 | 7,53 | 7,66 | 1,32% | 228.653,00 |
| 15.10.2021 | 7,70 | 7,79 | 7,54 | 7,56 | -0,53% | 516.970,00 |
| 14.10.2021 | 7,57 | 7,67 | 7,46 | 7,60 | 1,88% | 390.090,00 |
| 13.10.2021 | 7,50 | 7,51 | 7,38 | 7,46 | -0,93% | 630.911,00 |
| 12.10.2021 | 7,42 | 7,54 | 7,29 | 7,53 | 1,89% | 206.917,00 |
| 11.10.2021 | 7,44 | 7,45 | 7,32 | 7,39 | -0,81% | 340.587,00 |
| 08.10.2021 | 7,45 | 7,55 | 7,25 | 7,45 | -0,27% | 355.432,00 |
| 07.10.2021 | 7,32 | 7,55 | 7,32 | 7,47 | 2,33% | 257.510,00 |
| 06.10.2021 | 7,26 | 7,33 | 7,07 | 7,30 | -0,41% | 314.786,00 |
| 05.10.2021 | 7,20 | 7,40 | 7,08 | 7,33 | 2,23% | 378.510,00 |
| 04.10.2021 | 7,24 | 7,25 | 7,05 | 7,17 | -0,55% | 392.175,00 |
| 01.10.2021 | 7,07 | 7,26 | 7,07 | 7,21 | 1,98% | 374.592,00 |
| 30.09.2021 | 6,87 | 7,15 | 6,87 | 7,07 | 3,51% | 404.161,00 |
| 29.09.2021 | 7,03 | 7,14 | 6,79 | 6,83 | -2,57% | 374.648,00 |
| 28.09.2021 | 7,36 | 7,36 | 7,00 | 7,01 | -5,01% | 335.347,00 |
| 27.09.2021 | 7,45 | 7,52 | 7,37 | 7,38 | -1,47% | 406.910,00 |
| 24.09.2021 | 7,25 | 7,56 | 7,25 | 7,49 | 2,74% | 391.766,00 |
| 23.09.2021 | 7,23 | 7,38 | 7,20 | 7,29 | 0,83% | 359.092,00 |
| 22.09.2021 | 7,12 | 7,28 | 7,12 | 7,23 | 2,12% | 289.499,00 |
| 21.09.2021 | 7,26 | 7,36 | 7,08 | 7,08 | -2,21% | 688.385,00 |
| 20.09.2021 | 7,50 | 7,67 | 7,21 | 7,24 | -5,48% | 838.404,00 |
| 17.09.2021 | 7,32 | 7,67 | 7,30 | 7,66 | 4,36% | 1.689.868,00 |
| 16.09.2021 | 7,42 | 7,45 | 7,31 | 7,34 | -0,81% | 932.984,00 |
| 15.09.2021 | 7,51 | 7,52 | 7,22 | 7,40 | -1,20% | 593.808,00 |
| 14.09.2021 | 7,56 | 7,58 | 7,39 | 7,49 | -0,40% | 711.612,00 |
| 13.09.2021 | 7,21 | 7,57 | 7,13 | 7,52 | 5,03% | 524.134,00 |
| 10.09.2021 | 7,42 | 7,42 | 7,13 | 7,16 | -3,11% | 353.272,00 |
| 09.09.2021 | 7,37 | 7,54 | 7,34 | 7,39 | -0,27% | 317.314,00 |
| 08.09.2021 | 7,27 | 7,48 | 7,21 | 7,41 | 1,37% | 336.598,00 |
| 07.09.2021 | 7,70 | 7,70 | 7,30 | 7,31 | -5,56% | 215.611,00 |
| 03.09.2021 | 7,74 | 7,81 | 7,71 | 7,74 | 0,00% | 254.194,00 |
| 02.09.2021 | 7,75 | 7,79 | 7,70 | 7,74 | 0,26% | 242.062,00 |
| 01.09.2021 | 7,72 | 7,77 | 7,60 | 7,72 | -0,26% | 220.540,00 |
| 31.08.2021 | 7,64 | 7,78 | 7,59 | 7,74 | 1,84% | 334.109,00 |
| 30.08.2021 | 7,66 | 7,71 | 7,57 | 7,60 | -1,04% | 195.970,00 |
| 27.08.2021 | 7,65 | 7,78 | 7,65 | 7,68 | 0,39% | 311.488,00 |
| 26.08.2021 | 7,56 | 7,82 | 7,55 | 7,65 | 0,66% | 422.408,00 |
| 25.08.2021 | 7,42 | 7,86 | 7,40 | 7,60 | 2,70% | 663.237,00 |
| 24.08.2021 | 7,12 | 7,42 | 7,12 | 7,40 | 4,37% | 761.750,00 |
| 23.08.2021 | 6,93 | 7,13 | 6,87 | 7,09 | 2,90% | 236.471,00 |
| 20.08.2021 | 6,78 | 6,92 | 6,70 | 6,89 | 1,47% | 302.098,00 |
| 19.08.2021 | 6,79 | 6,89 | 6,76 | 6,79 | -1,16% | 247.737,00 |
| 18.08.2021 | 6,88 | 6,99 | 6,83 | 6,87 | 0,15% | 214.153,00 |
| 17.08.2021 | 7,01 | 7,02 | 6,85 | 6,86 | -2,70% | 229.959,00 |
| 16.08.2021 | 7,26 | 7,26 | 7,05 | 7,05 | -3,29% | 184.953,00 |
| 13.08.2021 | 7,31 | 7,34 | 7,20 | 7,29 | 0,00% | 247.076,00 |
| 12.08.2021 | 7,28 | 7,41 | 7,24 | 7,29 | -0,14% | 228.009,00 |
| 11.08.2021 | 7,18 | 7,30 | 7,09 | 7,30 | 2,38% | 399.293,00 |
| 10.08.2021 | 7,07 | 7,26 | 7,01 | 7,13 | 1,13% | 396.275,00 |
| 09.08.2021 | 6,86 | 7,09 | 6,73 | 7,05 | 3,22% | 369.500,00 |
| 06.08.2021 | 6,96 | 7,03 | 6,78 | 6,83 | -0,58% | 282.567,00 |
| 05.08.2021 | 7,43 | 7,43 | 6,68 | 6,87 | -5,76% | 1.210.373,00 |
| 04.08.2021 | 7,38 | 7,46 | 7,29 | 7,29 | -1,22% | 204.650,00 |
| 03.08.2021 | 7,43 | 7,43 | 7,27 | 7,38 | -0,27% | 290.125,00 |