Zepp Health Corp (ZEPP)

ZEPP
🏛️ Vereinigte Staaten →
44.53
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 4.92 5.08 4.85 5.05 0.5M
2021-12-30 4.78 5.23 4.78 5.05 0.4M
2021-12-29 4.87 4.99 4.68 4.80 0.2M
2021-12-28 4.65 4.97 4.60 4.86 0.6M
2021-12-27 5.23 5.23 4.69 4.70 0.4M
2021-12-23 4.96 5.33 4.91 5.18 0.3M
2021-12-22 4.90 5.05 4.88 4.97 0.2M
2021-12-21 4.71 5.05 4.70 4.96 0.3M
2021-12-20 4.70 4.92 4.58 4.67 0.6M
2021-12-17 4.48 4.82 4.26 4.67 1.4M
2021-12-16 5.15 5.29 4.55 4.56 0.7M
2021-12-15 5.24 5.36 5.02 5.15 0.4M
2021-12-14 5.42 5.67 5.39 5.44 0.3M
2021-12-13 5.88 5.98 5.25 5.56 0.6M
2021-12-10 6.54 6.67 6.07 6.09 0.2M
2021-12-09 6.51 6.70 6.35 6.55 0.2M
2021-12-08 6.65 6.73 6.46 6.47 0.2M
2021-12-07 6.80 6.87 6.60 6.65 0.1M
2021-12-06 6.25 6.79 5.94 6.54 0.2M
2021-12-03 6.87 6.87 6.00 6.05 0.4M
2021-12-02 6.92 7.21 6.80 6.87 0.1M
2021-12-01 6.87 7.25 6.87 6.93 0.1M
2021-11-30 7.50 7.51 6.60 6.79 0.4M
2021-11-29 7.70 7.79 7.50 7.52 0.1M
2021-11-26 7.49 7.80 7.49 7.64 0.1M
2021-11-24 7.63 8.01 7.62 7.89 0.1M
2021-11-23 7.79 7.86 7.62 7.69 0.1M
2021-11-22 7.70 8.00 7.62 7.79 0.1M
2021-11-19 7.90 8.08 7.52 7.71 0.2M
2021-11-18 8.00 8.19 7.83 7.93 0.3M
2021-11-17 8.10 8.20 7.90 8.01 0.3M
2021-11-16 8.50 8.52 8.01 8.15 0.2M
2021-11-15 9.27 9.27 8.50 8.50 0.2M
2021-11-12 9.11 9.24 9.02 9.21 0.0M
2021-11-11 8.66 9.15 8.56 9.07 0.1M
2021-11-10 8.49 8.67 8.42 8.49 0.1M
2021-11-09 8.58 8.68 8.42 8.49 0.1M
2021-11-08 8.72 8.82 8.56 8.63 0.1M
2021-11-05 8.62 8.92 8.62 8.84 0.1M
2021-11-04 8.88 9.11 8.62 8.65 0.1M
2021-11-03 8.55 8.89 8.55 8.85 0.1M
2021-11-02 8.63 8.79 8.54 8.66 0.1M
2021-11-01 8.29 8.75 8.26 8.69 0.1M
2021-10-29 8.40 8.49 8.21 8.21 0.1M
2021-10-27 8.78 8.90 8.60 8.62 0.1M
2021-10-26 9.32 9.48 8.85 8.90 0.1M
2021-10-25 9.27 9.47 9.21 9.34 0.1M
2021-10-22 9.52 9.73 9.18 9.20 0.1M
2021-10-21 9.40 9.60 9.17 9.52 0.1M
2021-10-20 9.36 9.70 9.28 9.42 0.1M
2021-10-19 9.27 9.27 8.94 9.20 0.1M
2021-10-18 8.83 9.20 8.77 9.06 0.1M
2021-10-15 8.82 8.96 8.73 8.81 0.1M
2021-10-14 8.89 8.95 8.68 8.82 0.1M
2021-10-13 8.72 8.95 8.65 8.89 0.1M
2021-10-12 9.00 9.08 8.72 8.76 0.1M
2021-10-11 8.85 9.13 8.77 8.90 0.1M
2021-10-08 8.77 8.97 8.70 8.79 0.1M
2021-10-07 8.80 9.12 8.69 8.85 0.2M
2021-10-06 8.33 8.95 8.30 8.83 0.1M
2021-10-05 7.98 8.45 7.91 8.45 0.1M
2021-10-04 7.90 8.00 7.81 7.90 0.2M
2021-10-01 8.00 8.11 7.86 7.96 0.4M
2021-09-30 8.10 8.26 8.01 8.03 0.5M
2021-09-29 8.41 8.49 8.15 8.19 0.2M
2021-09-28 8.55 8.59 8.31 8.39 0.2M
2021-09-27 8.65 8.79 8.50 8.64 0.2M
2021-09-24 8.91 8.91 8.66 8.73 0.2M
2021-09-23 8.88 9.00 8.78 8.95 0.1M
2021-09-22 9.00 9.01 8.66 8.79 0.2M
2021-09-21 8.96 9.02 8.80 8.80 0.1M
2021-09-20 9.10 9.15 8.76 8.96 0.2M
2021-09-17 9.37 9.37 9.17 9.26 0.1M
2021-09-16 9.28 9.55 9.23 9.35 0.2M
2021-09-15 9.46 9.56 9.21 9.38 0.1M
2021-09-14 9.97 9.97 9.13 9.46 0.2M
2021-09-13 10.10 10.10 9.80 9.94 0.1M
2021-09-10 10.32 10.63 10.11 10.18 0.1M
2021-09-09 10.51 10.60 10.26 10.36 0.1M
2021-09-08 10.89 11.02 10.41 10.62 0.1M
2021-09-07 11.09 11.21 10.88 10.91 0.1M
2021-09-03 10.97 11.18 10.87 11.05 0.1M
2021-09-02 11.00 11.24 10.87 10.94 0.1M
2021-09-01 11.00 11.09 10.82 11.02 0.1M
2021-08-31 10.96 11.34 10.76 10.88 0.2M
2021-08-30 10.71 11.00 10.31 10.95 0.1M
2021-08-27 10.79 10.95 10.62 10.70 0.1M
2021-08-26 10.80 10.97 10.60 10.70 0.1M
2021-08-25 10.69 11.11 10.57 10.76 0.1M
2021-08-24 10.32 10.90 10.21 10.86 0.1M
2021-08-23 9.70 10.18 9.64 10.18 0.1M
2021-08-20 9.49 10.10 9.35 9.71 0.1M
2021-08-19 9.99 10.40 9.37 9.54 0.2M
2021-08-18 9.75 10.13 9.61 9.81 0.1M
2021-08-17 9.52 9.82 9.11 9.64 0.2M
2021-08-16 10.52 10.52 9.75 9.86 0.2M
2021-08-13 10.63 10.75 10.45 10.51 0.1M
2021-08-12 11.00 11.00 10.50 10.58 0.1M
2021-08-11 11.17 11.17 10.73 10.91 0.1M
2021-08-10 11.46 11.49 11.07 11.09 0.1M
2021-08-09 11.16 11.59 11.00 11.39 0.1M
2021-08-06 11.21 11.33 10.97 11.30 0.1M
2021-08-05 11.28 11.58 11.21 11.30 0.1M
2021-08-04 11.62 11.83 11.33 11.42 0.1M
2021-08-03 11.38 11.79 11.38 11.70 0.2M
2021-08-02 11.54 11.57 11.06 11.09 0.2M
2021-07-30 11.00 11.49 11.00 11.14 0.1M
2021-07-29 10.88 11.25 10.60 11.02 0.1M
2021-07-28 10.31 10.96 10.30 10.78 0.1M
2021-07-27 10.52 10.52 9.58 10.07 0.3M
2021-07-26 10.31 10.80 9.95 10.74 0.2M
2021-07-23 10.81 10.81 10.30 10.43 0.2M
2021-07-22 11.14 11.28 10.75 11.23 0.1M
2021-07-21 10.52 11.18 10.52 11.09 0.1M
2021-07-20 10.19 10.69 10.07 10.49 0.1M
2021-07-19 10.25 10.35 9.87 10.17 0.2M
2021-07-16 11.00 11.22 10.41 10.52 0.2M
2021-07-15 11.10 11.29 10.78 11.09 0.3M
2021-07-14 11.05 11.50 10.87 10.99 0.2M
2021-07-13 10.79 11.66 10.72 11.00 0.3M
2021-07-12 10.47 10.75 10.24 10.74 0.1M
2021-07-09 10.16 10.48 10.08 10.42 0.1M
2021-07-08 10.00 10.10 9.52 10.02 0.3M
2021-07-07 10.76 11.02 10.16 10.30 0.2M
2021-07-06 11.15 11.29 10.43 10.74 0.3M
2021-07-02 11.64 11.68 11.25 11.26 0.1M
2021-07-01 11.97 12.00 11.35 11.60 0.2M
2021-06-30 12.29 12.36 11.69 11.74 0.3M
2021-06-29 12.10 12.80 11.92 12.45 0.5M
2021-06-28 11.55 11.89 11.50 11.83 0.1M
2021-06-25 11.41 11.48 11.30 11.39 0.1M
2021-06-24 11.23 11.45 11.13 11.31 0.2M
2021-06-23 10.66 11.13 10.62 11.06 0.1M
2021-06-22 10.53 10.71 10.47 10.70 0.1M
2021-06-21 10.92 11.08 10.35 10.49 0.2M
2021-06-18 11.35 11.47 10.89 10.89 0.6M
2021-06-17 11.67 12.09 11.23 11.28 0.4M
2021-06-16 11.28 11.72 11.28 11.59 0.3M
2021-06-15 11.48 11.54 10.90 11.21 0.3M
2021-06-14 10.70 11.50 10.58 11.43 0.3M
2021-06-11 10.60 10.74 10.50 10.56 0.1M
2021-06-10 10.45 10.87 10.41 10.49 0.2M
2021-06-09 10.42 10.80 10.32 10.55 0.2M
2021-06-08 10.10 10.33 9.95 10.29 0.2M
2021-06-07 10.25 10.40 9.95 9.98 0.1M
2021-06-04 10.14 10.40 10.04 10.25 0.1M
2021-06-03 10.15 10.31 9.93 10.14 0.1M
2021-06-02 10.45 10.49 10.11 10.20 0.1M
2021-06-01 10.14 10.59 9.91 10.43 0.3M
2021-05-28 10.27 10.38 9.91 9.99 0.2M
2021-05-27 9.90 10.40 9.84 10.37 0.2M
2021-05-26 9.66 10.19 9.63 10.00 0.2M
2021-05-25 9.57 9.81 9.41 9.70 0.2M
2021-05-24 9.69 9.69 9.32 9.51 0.2M
2021-05-21 9.75 9.79 9.51 9.69 0.3M
2021-05-20 9.52 9.94 9.52 9.75 0.3M
2021-05-19 9.42 9.75 9.37 9.51 0.2M
2021-05-18 9.76 10.03 9.45 9.64 0.3M
2021-05-17 9.08 9.90 8.81 9.83 0.5M
2021-05-14 8.31 9.00 8.21 8.96 0.3M
2021-05-13 9.23 9.38 7.85 8.05 1.3M
2021-05-12 9.35 9.57 9.15 9.28 0.3M
2021-05-11 8.93 9.37 8.68 9.33 0.4M
2021-05-10 9.58 9.58 9.15 9.27 0.4M
2021-05-07 9.45 9.88 9.45 9.57 0.2M
2021-05-06 9.78 9.81 9.26 9.55 0.3M
2021-05-05 9.91 10.06 9.60 9.66 0.3M
2021-05-04 10.08 10.23 9.78 9.83 0.3M
2021-05-03 10.32 10.48 10.10 10.18 0.2M
2021-04-30 10.45 10.61 10.23 10.27 0.1M
2021-04-29 11.02 11.04 10.39 10.56 0.2M
2021-04-28 10.92 11.20 10.76 10.89 0.2M
2021-04-27 11.17 11.32 10.80 10.92 0.2M
2021-04-26 10.82 11.19 10.77 11.10 0.3M
2021-04-23 10.31 10.70 10.31 10.67 0.2M
2021-04-22 10.11 10.64 10.11 10.35 0.3M
2021-04-21 10.00 10.35 9.97 10.22 0.2M
2021-04-20 10.10 10.27 9.80 9.94 0.3M
2021-04-19 10.36 10.67 10.10 10.27 0.3M
2021-04-16 10.24 10.53 10.08 10.47 0.3M
2021-04-15 10.26 10.62 10.03 10.24 0.3M
2021-04-14 10.64 10.86 10.27 10.27 0.4M
2021-04-13 10.60 10.88 10.39 10.85 0.3M
2021-04-12 10.79 10.90 10.39 10.51 0.2M
2021-04-09 10.87 11.06 10.70 10.91 0.2M
2021-04-08 10.75 11.03 10.75 11.03 0.2M
2021-04-07 11.01 11.30 10.61 10.76 0.3M
2021-04-06 10.85 11.35 10.84 11.13 0.2M
2021-04-05 11.75 11.76 10.85 10.99 0.4M
2021-04-01 11.06 11.56 11.01 11.45 0.3M
2021-03-31 11.07 11.22 10.70 10.77 0.3M
2021-03-30 10.40 10.85 10.27 10.81 0.5M
2021-03-29 10.85 11.27 10.42 10.42 0.5M
2021-03-26 11.22 11.36 10.30 10.73 0.5M
2021-03-25 10.96 11.10 10.46 11.04 0.7M
2021-03-24 12.10 12.16 11.01 11.10 0.5M
2021-03-23 12.48 12.82 11.60 11.69 1.0M
2021-03-22 13.00 13.14 12.18 12.67 0.5M
2021-03-19 13.15 13.55 12.79 12.92 0.7M
2021-03-18 13.43 13.98 13.25 13.35 0.7M
2021-03-17 13.78 14.21 13.20 13.93 0.7M
2021-03-16 14.81 15.14 14.02 14.08 0.5M
2021-03-15 14.58 15.75 14.35 14.75 0.7M
2021-03-12 14.65 14.95 14.34 14.38 0.4M
2021-03-11 15.02 15.13 14.43 15.03 0.5M
2021-03-10 15.37 15.37 14.25 14.55 0.5M
2021-03-09 14.30 15.00 14.11 14.83 0.6M
2021-03-08 14.32 14.69 13.61 13.77 0.4M
2021-03-05 14.58 14.58 13.00 14.32 0.9M
2021-03-04 15.16 15.20 13.68 14.25 0.8M
2021-03-03 16.78 16.95 15.23 15.51 0.4M
2021-03-02 17.38 17.60 16.43 16.62 0.4M
2021-03-01 16.94 17.60 16.65 17.33 0.3M
2021-02-26 17.15 17.45 16.04 16.53 0.3M
2021-02-25 18.08 18.42 17.00 17.19 0.3M