ZimVie Inc (ZIMV)

ZIMV
🏛️ Vereinigte Staaten →
18.93
Letzte Aktualisierung: 2025-10-01
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
2023-12-29 18.16 18.42 17.62 17.75 0.4M
2023-12-28 18.13 18.69 17.80 18.24 0.2M
2023-12-27 18.09 18.29 17.67 18.28 0.2M
2023-12-26 17.98 18.08 17.57 17.97 0.2M
2023-12-22 17.77 18.40 17.06 18.02 0.3M
2023-12-21 17.09 18.06 17.00 17.59 0.2M
2023-12-20 16.87 18.21 16.54 17.12 0.6M
2023-12-19 16.81 18.13 16.44 16.84 1.4M
2023-12-18 14.24 17.19 14.02 17.10 3.5M
2023-12-15 11.24 11.38 11.07 11.22 0.4M
2023-12-14 11.36 11.70 11.02 11.10 0.2M
2023-12-13 10.70 11.15 10.46 11.14 0.2M
2023-12-12 10.87 10.87 10.43 10.59 0.1M
2023-12-11 11.15 11.18 10.69 10.93 0.3M
2023-12-08 10.52 11.22 10.36 11.19 0.3M
2023-12-07 10.48 10.64 10.25 10.60 0.2M
2023-12-06 10.52 10.90 10.37 10.50 0.4M
2023-12-05 10.18 10.50 10.12 10.47 0.2M
2023-12-04 9.89 10.39 9.83 10.22 0.2M
2023-12-01 9.40 9.97 9.31 9.90 0.2M
2023-11-30 9.64 9.67 9.33 9.45 0.1M
2023-11-29 9.34 9.84 9.34 9.56 0.3M
2023-11-28 9.20 9.31 9.00 9.25 0.1M
2023-11-27 9.27 9.35 9.02 9.18 0.1M
2023-11-24 9.13 9.48 9.13 9.33 0.0M
2023-11-22 8.98 9.29 8.95 9.14 0.1M
2023-11-21 8.96 8.97 8.73 8.94 0.1M
2023-11-20 8.87 9.14 8.80 9.04 0.1M
2023-11-17 8.65 8.93 8.53 8.86 0.2M
2023-11-16 8.22 8.59 8.12 8.43 0.2M
2023-11-15 8.41 8.71 8.39 8.43 0.2M
2023-11-14 8.35 8.43 8.05 8.37 0.2M
2023-11-13 7.92 8.14 7.80 7.95 0.2M
2023-11-10 7.92 7.99 7.78 7.92 0.1M
2023-11-09 8.14 8.25 7.82 7.91 0.3M
2023-11-08 8.22 8.24 7.86 8.09 0.2M
2023-11-07 8.04 8.24 7.96 8.20 0.2M
2023-11-06 7.98 8.12 7.78 8.10 0.3M
2023-11-03 7.70 8.12 7.41 7.88 0.5M
2023-11-02 6.56 7.69 6.52 7.44 0.7M
2023-11-01 7.07 7.12 6.65 6.73 0.2M
2023-10-31 7.26 7.38 6.97 7.06 0.2M
2023-10-30 7.14 7.28 6.97 7.21 0.1M
2023-10-27 7.20 7.24 6.93 7.02 0.1M
2023-10-26 7.39 7.61 7.10 7.16 0.2M
2023-10-25 7.25 7.40 7.06 7.31 0.3M
2023-10-24 7.55 7.80 7.50 7.57 0.2M
2023-10-23 7.55 7.63 7.38 7.46 0.2M
2023-10-20 7.95 7.95 7.51 7.59 0.2M
2023-10-19 8.22 8.40 7.87 7.92 0.2M
2023-10-18 8.30 8.45 8.18 8.22 0.1M
2023-10-17 8.14 8.58 8.14 8.38 0.3M
2023-10-16 8.37 8.54 8.08 8.19 0.3M
2023-10-13 8.22 8.51 8.05 8.23 0.2M
2023-10-12 8.89 8.91 7.88 8.15 0.3M
2023-10-11 9.50 9.58 8.82 8.88 0.2M
2023-10-10 9.07 9.53 9.07 9.41 0.1M
2023-10-09 9.00 9.14 8.98 8.99 0.1M
2023-10-06 8.91 9.21 8.69 9.10 0.1M
2023-10-05 8.83 9.00 8.65 8.98 0.1M
2023-10-04 8.94 9.05 8.68 8.83 0.1M
2023-10-03 9.07 9.48 8.82 8.91 0.2M
2023-10-02 9.39 9.47 8.99 9.16 0.2M
2023-09-29 9.56 9.58 9.24 9.41 0.4M
2023-09-28 9.16 9.44 9.12 9.44 0.1M
2023-09-27 9.44 9.58 9.14 9.20 0.2M
2023-09-26 9.73 9.83 9.36 9.38 0.2M
2023-09-25 9.55 9.86 9.55 9.75 0.1M
2023-09-22 9.64 9.76 9.51 9.67 0.1M
2023-09-21 9.81 9.84 9.54 9.59 0.2M
2023-09-20 10.18 10.51 9.81 9.90 0.2M
2023-09-19 10.20 10.29 9.85 10.17 0.2M
2023-09-18 10.96 10.97 10.21 10.21 0.3M
2023-09-15 11.32 11.43 10.84 10.98 0.7M
2023-09-14 10.93 11.32 10.91 11.30 0.1M
2023-09-13 11.00 11.44 10.76 10.84 0.2M
2023-09-12 10.92 11.20 10.70 11.00 0.1M
2023-09-11 10.86 11.25 10.83 10.95 0.1M
2023-09-08 10.99 11.02 10.76 10.79 0.1M
2023-09-07 11.48 11.48 10.72 10.94 0.2M
2023-09-06 11.58 11.96 11.48 11.52 0.1M
2023-09-05 11.78 11.86 11.50 11.53 0.1M
2023-09-01 11.85 12.07 11.72 11.82 0.1M
2023-08-31 12.02 12.19 11.79 11.80 0.1M
2023-08-30 11.79 12.24 11.79 12.00 0.1M
2023-08-29 11.49 11.98 11.48 11.85 0.1M
2023-08-28 11.53 11.94 11.35 11.47 0.1M
2023-08-25 11.12 11.53 10.99 11.45 0.1M
2023-08-24 11.42 11.62 11.22 11.36 0.1M
2023-08-23 11.22 11.56 11.13 11.47 0.1M
2023-08-22 11.63 11.63 10.97 11.16 0.1M
2023-08-21 11.70 11.81 11.55 11.58 0.1M
2023-08-18 11.75 11.96 11.61 11.73 0.2M
2023-08-17 12.04 12.04 11.76 11.91 0.1M
2023-08-16 12.26 12.55 12.05 12.06 0.1M
2023-08-15 11.82 12.45 11.82 12.31 0.1M
2023-08-14 11.90 11.93 11.55 11.91 0.4M
2023-08-11 11.65 12.06 11.65 12.00 0.1M
2023-08-10 12.13 12.35 11.67 11.75 0.2M
2023-08-09 12.28 12.51 11.84 11.93 0.1M
2023-08-08 12.73 12.75 12.08 12.28 0.2M
2023-08-07 12.84 13.18 12.68 12.89 0.2M
2023-08-04 13.26 13.59 12.65 12.84 0.2M
2023-08-03 15.50 15.50 13.17 13.24 0.4M
2023-08-02 13.86 14.29 13.78 14.12 0.5M
2023-08-01 13.65 14.25 13.26 14.09 0.4M
2023-07-31 12.93 13.81 12.79 13.72 0.4M
2023-07-28 12.76 12.96 12.63 12.93 0.2M
2023-07-27 13.00 13.35 12.38 12.61 0.2M
2023-07-26 12.92 13.22 12.89 12.94 0.2M
2023-07-25 13.39 13.82 12.91 13.00 0.3M
2023-07-24 13.20 13.72 13.04 13.51 0.2M
2023-07-21 13.62 13.82 12.93 13.19 0.2M
2023-07-20 13.50 13.69 13.30 13.50 0.3M
2023-07-19 13.27 13.60 13.25 13.46 0.2M
2023-07-18 13.11 13.28 12.21 13.20 0.4M
2023-07-17 11.08 13.40 10.90 13.12 1.1M
2023-07-14 10.82 10.91 10.64 10.88 0.1M
2023-07-13 10.80 10.86 10.66 10.85 0.1M
2023-07-12 10.76 10.79 10.50 10.71 0.1M
2023-07-11 10.54 10.77 10.36 10.55 0.1M
2023-07-10 10.35 10.55 9.95 10.51 0.3M
2023-07-07 10.00 10.54 9.92 10.45 0.4M
2023-07-06 10.03 10.07 9.83 10.00 0.2M
2023-07-05 10.31 10.40 9.74 10.28 0.4M
2023-07-03 11.13 11.17 10.25 10.44 0.2M
2023-06-30 11.78 11.80 11.13 11.23 0.4M
2023-06-29 11.88 12.16 11.52 11.65 0.1M
2023-06-28 11.73 12.05 11.68 11.90 0.1M
2023-06-27 11.40 11.79 11.36 11.78 0.2M
2023-06-26 10.51 11.50 10.40 11.40 0.3M
2023-06-23 11.24 11.58 10.46 10.52 1.9M
2023-06-22 12.10 12.10 11.32 11.39 0.3M
2023-06-21 11.98 12.34 11.93 12.14 0.3M
2023-06-20 11.57 12.06 11.48 12.02 0.4M
2023-06-16 11.79 11.86 11.59 11.67 0.3M
2023-06-15 11.31 11.75 11.22 11.72 0.2M
2023-06-14 11.25 11.60 11.11 11.38 0.4M
2023-06-13 10.75 11.22 10.61 11.13 0.2M
2023-06-12 10.24 10.57 10.11 10.55 0.2M
2023-06-09 9.97 10.27 9.94 10.26 0.1M
2023-06-08 10.20 10.31 9.97 10.00 0.2M
2023-06-07 10.37 10.69 10.19 10.24 0.2M
2023-06-06 9.95 10.50 9.87 10.35 0.4M
2023-06-05 9.95 10.35 9.95 10.05 0.2M
2023-06-02 9.84 9.92 9.71 9.90 0.1M
2023-06-01 9.99 10.12 9.68 9.73 0.2M
2023-05-31 10.01 10.13 9.83 9.98 0.2M
2023-05-30 10.46 10.55 9.82 10.08 0.1M
2023-05-26 10.50 10.70 10.14 10.21 0.2M
2023-05-25 10.93 11.03 10.39 10.54 0.2M
2023-05-24 10.92 11.01 10.56 10.72 0.2M
2023-05-23 11.08 11.65 10.91 10.99 0.2M
2023-05-22 10.68 11.24 10.68 11.13 0.1M
2023-05-19 10.88 10.88 10.60 10.68 0.2M
2023-05-18 10.38 10.88 10.26 10.73 0.2M
2023-05-17 10.03 10.71 9.81 10.45 0.3M
2023-05-16 10.32 10.37 9.82 10.02 0.2M
2023-05-15 10.40 10.51 10.16 10.37 0.4M
2023-05-12 10.23 10.73 10.17 10.43 0.2M
2023-05-11 10.23 10.48 10.04 10.23 0.2M
2023-05-10 10.40 11.19 10.09 10.34 0.3M
2023-05-09 10.20 10.50 10.13 10.19 0.2M
2023-05-08 9.97 10.30 9.64 10.26 0.4M
2023-05-05 9.41 10.00 9.33 9.94 0.6M
2023-05-04 10.11 10.30 8.86 9.44 1.2M
2023-05-03 7.62 7.83 7.52 7.71 0.4M
2023-05-02 8.08 8.12 7.58 7.61 0.2M
2023-05-01 8.17 8.28 8.04 8.15 0.1M
2023-04-28 8.20 8.36 8.13 8.23 0.2M
2023-04-27 8.17 8.25 7.81 8.22 0.2M
2023-04-26 8.20 8.27 7.95 8.11 0.2M
2023-04-25 8.04 8.26 7.82 8.06 0.2M
2023-04-24 8.35 8.48 7.94 8.01 0.3M
2023-04-21 8.21 8.33 8.11 8.25 0.3M
2023-04-20 8.09 8.26 8.01 8.21 0.4M
2023-04-19 8.09 8.28 7.84 8.19 0.4M
2023-04-18 8.25 8.29 8.03 8.17 0.5M
2023-04-17 8.02 8.26 7.79 8.22 1.0M
2023-04-14 8.16 8.25 7.67 8.06 0.5M
2023-04-13 8.09 8.26 7.91 8.15 0.7M
2023-04-12 8.24 8.26 7.82 8.01 0.8M
2023-04-11 7.85 8.34 7.85 8.13 0.6M
2023-04-10 7.23 7.77 7.23 7.72 0.4M
2023-04-06 7.26 7.40 7.20 7.32 0.3M
2023-04-05 7.21 7.40 7.17 7.26 0.2M
2023-04-04 7.27 7.31 7.03 7.28 0.2M
2023-04-03 7.24 7.34 7.12 7.21 0.4M
2023-03-31 6.96 7.24 6.86 7.23 0.3M
2023-03-30 6.80 6.95 6.76 6.93 0.3M
2023-03-29 6.61 6.84 6.61 6.83 0.2M
2023-03-28 6.69 6.81 6.46 6.61 0.5M
2023-03-27 6.25 6.73 6.24 6.55 0.4M
2023-03-24 6.34 6.38 6.06 6.20 0.4M
2023-03-23 6.11 6.45 6.05 6.24 0.5M
2023-03-22 6.36 6.58 6.04 6.07 0.7M
2023-03-21 5.91 6.33 5.91 6.33 0.7M
2023-03-20 6.45 6.45 5.70 5.81 0.7M
2023-03-17 6.26 6.57 6.16 6.37 7.0M
2023-03-16 6.47 6.54 6.18 6.50 1.4M
2023-03-15 5.55 6.52 5.35 6.41 2.1M
2023-03-14 5.68 5.68 5.30 5.56 1.3M
2023-03-13 5.42 5.75 5.20 5.34 1.5M
2023-03-10 5.55 5.67 5.33 5.63 1.9M
2023-03-09 5.56 5.72 5.28 5.63 1.5M
2023-03-08 5.51 5.66 5.27 5.31 1.0M
2023-03-07 6.06 6.06 5.39 5.53 1.5M
2023-03-06 5.81 6.36 5.75 6.01 1.9M
2023-03-03 5.93 6.50 5.63 6.22 2.1M
2023-03-02 7.70 7.70 5.05 5.80 6.6M
2023-03-01 11.29 11.29 10.18 10.46 0.4M
2023-02-28 10.82 11.88 10.81 11.38 0.3M
2023-02-27 10.81 11.29 10.61 10.92 0.2M
2023-02-24 10.75 10.75 10.20 10.59 0.2M
2023-02-23 10.70 11.20 10.61 11.01 0.2M
2023-02-22 10.85 10.97 10.48 10.63 0.2M
2023-02-21 11.90 11.94 10.83 10.87 0.2M
2023-02-17 11.81 12.34 11.60 11.91 0.5M
2023-02-16 11.86 12.11 11.66 11.83 0.2M
2023-02-15 11.49 12.18 11.41 11.98 0.4M
2023-02-14 10.66 11.72 10.29 11.65 0.4M
2023-02-13 10.04 10.83 9.75 10.72 0.5M
2023-02-10 9.30 10.06 9.16 10.04 0.2M
2023-02-09 9.90 10.19 9.24 9.32 0.3M
2023-02-08 10.43 10.61 9.83 9.86 0.2M
2023-02-07 10.32 10.59 9.84 10.40 1.6M
2023-02-06 10.73 11.04 10.38 10.44 0.2M
2023-02-03 10.81 11.21 10.60 10.91 0.4M
2023-02-02 10.00 11.55 10.00 11.06 0.4M
2023-02-01 9.77 10.31 9.73 9.94 0.5M
2023-01-31 9.16 9.97 9.16 9.81 0.5M
2023-01-30 9.04 9.20 8.88 9.12 0.2M
2023-01-27 8.87 9.26 8.87 9.09 0.4M
2023-01-26 8.51 8.91 8.45 8.87 0.3M
2023-01-25 8.36 8.53 8.10 8.45 0.2M
2023-01-24 8.50 8.61 8.23 8.43 0.2M
2023-01-23 8.44 8.58 8.22 8.50 0.3M
2023-01-20 8.44 8.53 8.19 8.46 0.2M
2023-01-19 8.25 8.44 8.07 8.30 0.2M
2023-01-18 8.79 9.13 8.36 8.39 0.2M
2023-01-17 9.10 9.44 8.55 8.69 0.5M
2023-01-13 8.91 9.19 8.75 9.08 0.7M
2023-01-12 8.78 9.74 8.67 8.93 2.3M
2023-01-11 8.51 8.80 8.34 8.78 0.6M
2023-01-10 8.46 9.02 8.12 8.46 0.3M
2023-01-09 8.95 9.10 8.49 8.55 0.2M
2023-01-06 9.28 9.36 8.68 8.87 0.4M
2023-01-05 9.54 9.70 9.02 9.19 0.3M
2023-01-04 9.73 10.05 9.32 9.65 0.5M
2023-01-03 9.28 10.43 8.69 9.58 0.5M