1,875€
-1,78%
Echtzeit-Aktienkurs ZTE Corp.
Bid:
Ask:
Aktienkurse zur ZTE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,91 | 1,91 | 1,85 | 1,88 | -1,76% | - |
| 18.04.2024 | 1,90 | 1,93 | 1,90 | 1,91 | 0,24% | - |
| 17.04.2024 | 1,87 | 1,92 | 1,87 | 1,90 | 4,10% | 101,00 |
| 16.04.2024 | 1,85 | 1,86 | 1,82 | 1,83 | -3,28% | - |
| 15.04.2024 | 1,85 | 1,93 | 1,85 | 1,89 | 2,16% | - |
| 12.04.2024 | 1,85 | 1,89 | 1,85 | 1,85 | 0,16% | 10,00 |
| 11.04.2024 | 1,81 | 1,88 | 1,81 | 1,85 | 1,93% | 750,00 |
| 10.04.2024 | 1,82 | 1,82 | 1,80 | 1,81 | -0,60% | 57,00 |
| 09.04.2024 | 1,78 | 1,83 | 1,78 | 1,82 | 2,39% | - |
| 08.04.2024 | 1,76 | 1,79 | 1,76 | 1,78 | 1,31% | - |
| 05.04.2024 | 1,81 | 1,81 | 1,75 | 1,76 | -2,58% | - |
| 04.04.2024 | 1,81 | 1,81 | 1,80 | 1,81 | -0,06% | - |
| 03.04.2024 | 1,83 | 1,83 | 1,80 | 1,81 | -2,03% | - |
| 02.04.2024 | 1,86 | 1,86 | 1,84 | 1,84 | -0,65% | 33,00 |
| 28.03.2024 | 1,85 | 1,86 | 1,83 | 1,86 | 4,07% | - |
| 27.03.2024 | 1,83 | 1,83 | 1,77 | 1,78 | -2,65% | 122,00 |
| 26.03.2024 | 1,82 | 1,84 | 1,81 | 1,83 | -1,88% | - |
| 25.03.2024 | 1,87 | 1,88 | 1,85 | 1,87 | -0,40% | - |
| 22.03.2024 | 1,92 | 1,92 | 1,87 | 1,87 | -2,60% | - |
| 21.03.2024 | 1,94 | 1,94 | 1,89 | 1,92 | -0,77% | - |
| 20.03.2024 | 1,94 | 1,94 | 1,91 | 1,94 | -0,26% | - |
| 19.03.2024 | 1,94 | 1,95 | 1,92 | 1,94 | -2,97% | - |
| 18.03.2024 | 2,01 | 2,02 | 1,99 | 2,00 | -0,12% | 11,00 |
| 15.03.2024 | 2,03 | 2,03 | 2,00 | 2,01 | -1,01% | - |
| 14.03.2024 | 2,08 | 2,08 | 1,99 | 2,03 | -2,38% | 35,00 |
| 13.03.2024 | 2,07 | 2,08 | 2,05 | 2,08 | 2,14% | - |
| 12.03.2024 | 2,07 | 2,07 | 2,01 | 2,03 | -1,72% | 76,00 |
| 11.03.2024 | 2,09 | 2,09 | 2,04 | 2,07 | -1,15% | - |
| 08.03.2024 | 1,95 | 2,10 | 1,95 | 2,09 | 7,04% | 825,00 |
| 07.03.2024 | 2,02 | 2,02 | 1,94 | 1,95 | -3,22% | - |
| 06.03.2024 | 1,97 | 2,03 | 1,97 | 2,02 | 2,72% | - |
| 05.03.2024 | 2,08 | 2,08 | 1,96 | 1,97 | -5,25% | - |
| 04.03.2024 | 2,10 | 2,10 | 2,05 | 2,08 | -0,72% | - |
| 01.03.2024 | 2,12 | 2,12 | 2,07 | 2,09 | -1,62% | - |
| 29.02.2024 | 1,95 | 2,13 | 1,95 | 2,12 | 8,92% | 33,00 |
| 28.02.2024 | 2,08 | 2,08 | 1,93 | 1,95 | -6,14% | - |
| 27.02.2024 | 1,87 | 2,08 | 1,87 | 2,08 | 10,86% | 4,00 |
| 26.02.2024 | 1,89 | 1,89 | 1,87 | 1,87 | -0,90% | - |
| 23.02.2024 | 1,91 | 1,91 | 1,87 | 1,89 | -0,79% | - |
| 22.02.2024 | 1,81 | 1,91 | 1,81 | 1,91 | 5,62% | - |
| 21.02.2024 | 1,80 | 1,82 | 1,79 | 1,81 | 2,88% | - |
| 20.02.2024 | 1,75 | 1,76 | 1,75 | 1,75 | -1,85% | 33,00 |
| 19.02.2024 | 1,76 | 1,79 | 1,75 | 1,79 | 1,39% | - |
| 16.02.2024 | 1,71 | 1,78 | 1,71 | 1,76 | 2,98% | 150,00 |
| 15.02.2024 | 1,69 | 1,72 | 1,69 | 1,71 | 1,09% | 230,00 |
| 14.02.2024 | 1,69 | 1,70 | 1,68 | 1,69 | 0,03% | - |
| 13.02.2024 | 1,69 | 1,70 | 1,69 | 1,69 | 0,09% | - |
| 12.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 09.02.2024 | 1,72 | 1,72 | 1,69 | 1,69 | -1,49% | - |
| 08.02.2024 | 1,75 | 1,75 | 1,71 | 1,72 | 2,26% | - |
| 07.02.2024 | 1,71 | 1,71 | 1,66 | 1,68 | -1,90% | - |
| 06.02.2024 | 1,69 | 1,72 | 1,67 | 1,71 | 6,04% | 9,00 |
| 05.02.2024 | 1,63 | 1,64 | 1,61 | 1,61 | -0,86% | - |
| 02.02.2024 | 1,64 | 1,64 | 1,57 | 1,63 | -0,94% | 6,00 |
| 01.02.2024 | 1,63 | 1,64 | 1,63 | 1,64 | 3,30% | - |
| 31.01.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -4,44% | - |
| 30.01.2024 | 1,68 | 1,68 | 1,65 | 1,67 | -3,62% | - |
| 29.01.2024 | 1,71 | 1,73 | 1,70 | 1,73 | 0,82% | - |
| 26.01.2024 | 1,82 | 1,82 | 1,69 | 1,71 | -5,72% | - |
| 25.01.2024 | 1,78 | 1,82 | 1,76 | 1,82 | 4,33% | - |
| 24.01.2024 | 1,72 | 1,76 | 1,71 | 1,74 | 1,57% | - |
| 23.01.2024 | 1,73 | 1,74 | 1,70 | 1,72 | 3,56% | - |
| 22.01.2024 | 1,67 | 1,67 | 1,63 | 1,66 | -3,78% | 57,00 |
| 19.01.2024 | 1,74 | 1,74 | 1,70 | 1,72 | -1,01% | - |
| 18.01.2024 | 1,73 | 1,74 | 1,71 | 1,74 | 0,78% | - |
| 17.01.2024 | 1,73 | 1,74 | 1,72 | 1,73 | -5,76% | - |
| 16.01.2024 | 1,79 | 1,83 | 1,78 | 1,83 | 2,52% | - |
| 15.01.2024 | 1,79 | 1,79 | 1,77 | 1,79 | -0,25% | - |
| 12.01.2024 | 1,81 | 1,81 | 1,77 | 1,79 | -1,16% | 1.070,00 |
| 11.01.2024 | 1,82 | 1,82 | 1,81 | 1,81 | -0,25% | 5,00 |
| 10.01.2024 | 1,84 | 1,84 | 1,79 | 1,82 | -1,17% | 108,00 |
| 09.01.2024 | 1,82 | 1,84 | 1,81 | 1,84 | 0,93% | 17,00 |
| 08.01.2024 | 1,80 | 1,82 | 1,79 | 1,82 | -3,88% | 17,00 |
| 05.01.2024 | 1,90 | 1,91 | 1,89 | 1,89 | -0,34% | - |
| 04.01.2024 | 1,93 | 1,93 | 1,90 | 1,90 | -1,53% | 16,00 |
| 03.01.2024 | 1,91 | 1,94 | 1,91 | 1,93 | -2,75% | 15,00 |
| 02.01.2024 | 1,94 | 1,99 | 1,94 | 1,98 | -1,59% | - |
| 29.12.2023 | 1,98 | 2,02 | 1,98 | 2,02 | 1,84% | - |
| 28.12.2023 | 1,88 | 1,98 | 1,88 | 1,98 | 5,26% | - |
| 27.12.2023 | 1,87 | 1,89 | 1,85 | 1,88 | 0,59% | - |
| 22.12.2023 | 1,93 | 1,93 | 1,82 | 1,87 | -3,23% | - |
| 21.12.2023 | 1,94 | 1,96 | 1,93 | 1,93 | 1,85% | - |
| 20.12.2023 | 1,92 | 1,92 | 1,90 | 1,90 | -2,97% | 11,00 |
| 19.12.2023 | 1,97 | 1,97 | 1,94 | 1,96 | -0,53% | - |
| 18.12.2023 | 1,97 | 1,97 | 1,96 | 1,97 | -3,18% | 5,00 |
| 15.12.2023 | 2,03 | 2,05 | 2,01 | 2,03 | 3,20% | - |
| 14.12.2023 | 1,99 | 2,00 | 1,96 | 1,97 | -0,43% | - |
| 13.12.2023 | 1,98 | 1,99 | 1,95 | 1,98 | -2,76% | - |
| 12.12.2023 | 2,03 | 2,04 | 2,00 | 2,03 | 0,00% | - |
| 11.12.2023 | 2,01 | 2,04 | 2,00 | 2,03 | 2,03% | - |
| 08.12.2023 | 2,00 | 2,01 | 1,98 | 1,99 | 2,63% | - |
| 07.12.2023 | 1,94 | 1,95 | 1,93 | 1,94 | -0,77% | - |
| 06.12.2023 | 1,97 | 1,97 | 1,94 | 1,96 | 1,77% | - |
| 05.12.2023 | 1,94 | 1,95 | 1,92 | 1,92 | -4,00% | 511,00 |
| 04.12.2023 | 1,97 | 2,00 | 1,95 | 2,00 | -0,69% | - |
| 01.12.2023 | 2,02 | 2,02 | 1,99 | 2,02 | -1,39% | - |
| 30.11.2023 | 1,97 | 2,04 | 1,97 | 2,04 | 3,70% | - |
| 29.11.2023 | 2,03 | 2,03 | 1,95 | 1,97 | -2,81% | - |
| 28.11.2023 | 2,03 | 2,04 | 2,00 | 2,03 | 0,02% | - |
| 27.11.2023 | 2,05 | 2,05 | 2,02 | 2,03 | -0,98% | - |