zSpace Inc (ZSPC)

ZSPC
🏛️ Vereinigte Staaten →
1.01
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 5.80 5.80 5.80 5.80 0.0K
09:32 5.80 5.80 5.80 5.80 0.0K
09:33 5.80 5.80 5.80 5.80 0.0K
09:34 5.80 5.80 5.80 5.80 0.0K
09:35 5.80 5.80 5.80 5.80 0.0K
09:36 5.80 5.80 5.80 5.80 0.0K
09:37 5.80 5.80 5.80 5.80 0.0K
09:38 5.80 5.80 5.80 5.80 0.0K
09:39 5.80 5.80 5.80 5.80 0.0K
09:40 5.80 5.80 5.80 5.80 0.0K
09:41 5.80 5.80 5.80 5.80 0.0K
09:42 5.80 5.80 5.80 5.80 0.0K
09:43 5.80 5.80 5.80 5.80 0.0K
09:44 5.80 5.80 5.80 5.80 0.0K
09:45 5.80 5.80 5.80 5.80 0.0K
09:46 5.80 5.80 5.80 5.80 0.0K
09:47 5.80 5.80 5.80 5.80 0.0K
09:48 5.80 5.80 5.80 5.80 0.0K
09:49 5.80 5.80 5.80 5.80 0.0K
09:50 5.80 5.80 5.80 5.80 0.0K
09:51 5.80 5.80 5.80 5.80 0.0K
09:52 5.80 5.80 5.80 5.80 0.0K
09:53 5.80 5.80 5.80 5.80 0.0K
09:54 5.80 5.80 5.80 5.80 0.0K
09:55 5.80 5.80 5.80 5.80 0.0K
09:56 5.80 5.80 5.80 5.80 0.0K
09:57 5.80 5.80 5.80 5.80 0.0K
09:58 5.80 5.80 5.80 5.80 0.0K
09:59 5.80 5.80 5.80 5.80 0.0K
10:00 5.80 5.80 5.80 5.80 0.0K
10:01 5.80 5.80 5.80 5.80 0.0K
10:02 5.80 5.80 5.80 5.80 0.0K
10:03 5.80 5.80 5.80 5.80 0.0K
10:04 5.80 5.80 5.80 5.80 0.0K
10:05 5.80 5.80 5.80 5.80 0.0K
10:06 5.80 5.80 5.80 5.80 0.0K
10:07 5.80 5.80 5.80 5.80 0.0K
10:08 5.80 5.80 5.80 5.80 0.0K
10:09 5.80 5.80 5.80 5.80 0.0K
10:10 5.80 5.80 5.80 5.80 0.0K
10:11 5.80 5.80 5.80 5.80 0.0K
10:12 5.80 5.80 5.80 5.80 0.0K
10:13 5.80 5.80 5.80 5.80 0.0K
10:14 5.80 5.80 5.80 5.80 0.0K
10:15 5.80 5.80 5.80 5.80 0.0K
10:16 5.80 5.80 5.80 5.80 0.0K
10:17 5.80 5.80 5.80 5.80 0.0K
10:18 5.80 5.80 5.80 5.80 0.0K
10:19 5.80 5.80 5.80 5.80 0.0K
10:20 5.80 5.80 5.80 5.80 0.0K
10:21 5.80 5.80 5.80 5.80 0.0K
10:22 5.80 5.80 5.80 5.80 0.0K
10:23 5.80 5.80 5.80 5.80 0.0K
10:24 5.80 5.80 5.80 5.80 0.0K
10:25 5.80 5.80 5.80 5.80 0.0K
10:26 5.80 5.80 5.80 5.80 0.0K
10:27 5.80 5.80 5.80 5.80 0.0K
10:28 5.80 5.80 5.80 5.80 0.0K
10:29 5.80 5.80 5.80 5.80 0.0K
10:30 5.80 5.80 5.80 5.80 0.0K
10:31 5.80 5.80 5.80 5.80 0.0K
10:32 5.80 5.80 5.80 5.80 0.0K
10:33 5.80 5.80 5.80 5.80 0.0K
10:34 5.80 5.80 5.80 5.80 0.0K
10:35 5.80 5.80 5.80 5.80 0.0K
10:36 5.80 5.80 5.80 5.80 0.0K
10:37 5.80 5.80 5.80 5.80 0.0K
10:38 5.80 5.80 5.80 5.80 0.0K
10:39 5.80 5.80 5.80 5.80 0.0K
10:40 5.80 5.80 5.80 5.80 0.0K
10:41 5.80 5.80 5.80 5.80 0.0K
10:42 5.80 5.80 5.80 5.80 0.0K
10:43 5.80 5.80 5.80 5.80 0.0K
10:44 5.80 5.80 5.80 5.80 0.0K
10:45 5.80 5.80 5.80 5.80 0.0K
10:46 5.80 5.80 5.80 5.80 0.0K
10:47 5.80 5.80 5.80 5.80 0.0K
10:48 5.80 5.80 5.80 5.80 0.0K
10:49 5.80 5.80 5.80 5.80 0.0K
10:50 5.80 5.80 5.80 5.80 0.0K
10:51 5.80 5.80 5.80 5.80 0.0K
10:52 5.80 5.80 5.80 5.80 0.0K
10:53 5.80 5.80 5.80 5.80 0.0K
10:54 5.80 5.80 5.80 5.80 0.0K
10:55 5.80 5.80 5.80 5.80 0.0K
10:56 5.80 5.80 5.80 5.80 0.0K
10:57 5.80 5.80 5.80 5.80 0.0K
10:58 5.80 5.80 5.80 5.80 0.0K
10:59 5.80 5.80 5.80 5.80 0.0K
11:00 5.80 5.80 5.80 5.80 0.0K
11:01 5.80 5.80 5.80 5.80 0.0K
11:02 5.80 5.80 5.80 5.80 0.0K
11:03 5.80 5.80 5.80 5.80 0.0K
11:04 5.80 5.80 5.80 5.80 0.0K
11:05 5.80 5.80 5.80 5.80 0.0K
11:06 5.80 5.80 5.80 5.80 0.0K
11:07 5.80 5.80 5.80 5.80 0.0K
11:08 5.80 5.80 5.80 5.80 0.0K
11:09 5.80 5.80 5.80 5.80 0.0K
11:10 5.80 5.80 5.80 5.80 0.0K
11:11 5.80 5.80 5.80 5.80 0.0K
11:12 5.80 5.80 5.80 5.80 0.0K
11:13 5.80 5.80 5.80 5.80 0.0K
11:14 5.80 5.80 5.80 5.80 0.0K
11:15 5.80 5.80 5.80 5.80 0.0K
11:16 5.80 5.80 5.80 5.80 0.0K
11:17 5.80 5.80 5.80 5.80 0.0K
11:18 5.80 5.80 5.80 5.80 0.0K
11:19 5.80 5.80 5.80 5.80 0.0K
11:20 5.80 5.80 5.80 5.80 0.0K
11:21 5.80 5.80 5.80 5.80 0.0K
11:22 5.80 5.80 5.80 5.80 0.0K
11:23 5.80 5.80 5.80 5.80 0.0K
11:24 5.80 5.80 5.80 5.80 0.0K
11:25 5.80 5.80 5.80 5.80 0.0K
11:26 5.80 5.80 5.80 5.80 0.0K
11:27 5.80 5.80 5.80 5.80 0.0K
11:28 5.80 5.80 5.80 5.80 0.0K
11:29 5.80 5.80 5.80 5.80 0.0K
11:30 5.80 5.80 5.80 5.80 0.0K
11:31 5.80 5.80 5.80 5.80 0.0K
11:32 5.80 5.80 5.80 5.80 0.0K
11:33 5.80 5.80 5.80 5.80 0.0K
11:34 5.80 5.80 5.80 5.80 0.0K
11:35 5.80 5.80 5.80 5.80 0.0K
11:36 5.80 5.80 5.80 5.80 0.0K
11:37 5.80 6.34 5.61 5.61 119.8K
11:38 5.60 5.60 5.60 5.60 7.9K
11:39 5.60 5.60 5.60 5.60 0.0K
11:40 5.60 5.60 5.60 5.60 0.0K
11:41 5.60 5.60 5.60 5.60 0.0K
11:42 5.60 5.60 5.60 5.60 0.0K
11:43 5.60 5.60 5.60 5.60 0.0K
11:44 5.60 5.60 5.60 5.60 0.0K
11:45 5.60 5.60 5.60 5.60 0.0K
11:46 5.60 5.60 5.60 5.60 0.0K
11:47 5.60 5.60 5.60 5.60 0.0K
11:48 5.48 5.48 5.27 5.47 43.9K
11:49 5.47 6.05 5.47 6.05 28.3K
11:50 6.13 6.13 6.13 6.13 0.9K
11:51 6.13 6.13 6.13 6.13 0.0K
11:52 6.13 6.13 6.13 6.13 0.0K
11:53 6.13 6.13 6.13 6.13 0.0K
11:54 6.13 6.13 6.13 6.13 0.0K
11:55 6.13 6.13 6.13 6.13 0.0K
11:56 6.13 6.13 6.13 6.13 0.0K
11:57 6.13 6.13 6.13 6.13 0.0K
11:58 6.13 6.13 6.13 6.13 0.0K
11:59 6.13 6.13 6.13 6.13 0.0K
12:00 7.10 7.10 6.25 6.25 39.5K
12:01 6.25 6.25 6.25 6.25 0.0K
12:02 6.25 6.25 6.25 6.25 0.0K
12:03 6.25 6.25 6.25 6.25 0.0K
12:04 6.25 6.25 6.25 6.25 0.0K
12:05 6.25 6.25 6.25 6.25 9.5K
12:06 6.25 6.88 6.25 6.62 16.6K
12:07 6.80 7.53 6.80 7.53 30.9K
12:08 7.71 7.77 7.71 7.77 17.1K
12:09 7.77 7.77 7.77 7.77 0.0K
12:10 7.77 7.77 7.77 7.77 0.0K
12:11 7.77 7.77 7.77 7.77 0.0K
12:12 7.77 7.77 7.77 7.77 0.0K
12:13 7.77 7.77 7.31 7.54 38.4K
12:14 6.73 6.97 6.73 6.88 41.4K
12:15 7.05 7.28 7.05 7.28 11.4K
12:16 7.12 7.28 6.80 6.80 13.3K
12:17 6.78 6.82 6.74 6.82 14.1K
12:18 6.95 7.69 6.95 7.54 31.8K
12:19 7.75 7.75 7.75 7.75 7.8K
12:20 7.75 7.75 7.75 7.75 0.0K
12:21 7.75 7.75 7.75 7.75 0.0K
12:22 7.75 7.75 7.75 7.75 0.0K
12:23 7.75 7.75 7.75 7.75 0.0K
12:24 7.50 8.26 7.50 8.15 41.7K
12:25 8.00 8.40 8.00 8.21 56.1K
12:26 8.65 8.65 8.00 8.00 38.0K
12:27 8.15 8.60 8.05 8.60 18.2K
12:28 8.75 9.13 8.66 9.13 48.3K
12:29 9.09 9.25 9.09 9.25 24.7K
12:30 9.25 9.25 9.25 9.25 0.0K
12:31 9.25 9.25 9.25 9.25 0.0K
12:32 9.25 9.25 9.25 9.25 0.0K
12:33 9.25 9.25 9.25 9.25 0.0K
12:34 9.25 9.25 9.25 9.25 0.0K
12:35 9.25 9.25 9.25 9.25 0.0K
12:36 9.25 9.25 9.25 9.25 0.0K
12:37 9.25 9.25 9.25 9.25 0.0K
12:38 9.25 9.25 9.25 9.25 0.0K
12:39 10.39 11.00 10.39 11.00 58.3K
12:40 11.00 11.00 11.00 11.00 11.8K
12:41 11.00 11.00 11.00 11.00 0.0K
12:42 11.00 11.00 11.00 11.00 0.0K
12:43 11.00 11.00 11.00 11.00 0.0K
12:44 11.00 11.00 11.00 11.00 0.0K
12:45 11.00 11.00 11.00 11.00 0.0K
12:46 11.00 11.00 11.00 11.00 0.0K
12:47 11.00 11.00 11.00 11.00 0.0K
12:48 11.00 11.00 11.00 11.00 0.0K
12:49 11.00 11.00 11.00 11.00 0.0K
12:50 12.56 13.20 12.56 13.20 87.3K
12:51 13.20 13.20 13.20 13.20 0.0K
12:52 13.20 13.20 13.20 13.20 0.0K
12:53 13.20 13.20 13.20 13.20 0.0K
12:54 13.20 13.20 13.20 13.20 0.0K
12:55 13.20 13.20 13.20 13.20 0.0K
12:56 13.20 13.20 13.20 13.20 0.0K
12:57 13.20 13.20 13.20 13.20 0.0K
12:58 13.20 13.20 13.20 13.20 0.0K
12:59 13.20 13.20 13.20 13.20 0.0K
13:00 15.00 15.62 13.19 13.19 123.3K
13:01 13.19 13.19 13.19 13.19 12.0K
13:02 13.19 13.19 13.19 13.19 0.0K
13:03 13.19 13.19 13.19 13.19 0.0K
13:04 13.19 13.19 13.19 13.19 0.0K
13:05 13.19 13.19 13.19 13.19 0.0K
13:06 14.39 16.01 14.20 16.01 75.2K
13:07 16.01 16.01 16.01 16.01 0.0K
13:08 16.01 16.01 16.01 16.01 0.0K
13:09 16.01 16.01 16.01 16.01 0.0K
13:10 16.01 16.01 16.01 16.01 0.0K
13:11 16.01 16.01 16.01 16.01 0.0K
13:12 16.01 16.01 16.01 16.01 0.0K
13:13 16.01 16.01 16.01 16.01 0.0K
13:14 16.01 16.01 16.01 16.01 0.0K
13:15 16.01 16.01 16.01 16.01 0.0K
13:16 19.60 19.60 19.60 19.60 37.4K
13:17 19.82 19.82 19.82 19.82 32.8K
13:18 19.82 19.82 19.82 19.82 0.0K
13:19 19.82 19.82 19.82 19.82 0.0K
13:20 19.82 19.82 19.82 19.82 0.0K
13:21 19.82 19.82 19.82 19.82 0.0K
13:22 19.82 19.82 19.82 19.82 0.0K
13:23 19.82 19.82 19.82 19.82 0.0K
13:24 19.82 19.82 19.82 19.82 0.0K
13:25 19.82 19.82 19.82 19.82 0.0K
13:26 19.82 19.82 19.82 19.82 0.0K
13:27 23.32 23.32 23.32 23.32 47.9K
13:28 23.32 23.32 23.32 23.32 0.0K
13:29 23.32 23.32 23.32 23.32 0.0K
13:30 23.32 23.32 23.32 23.32 0.0K
13:31 23.32 23.32 23.32 23.32 0.0K
13:32 23.32 23.32 23.32 23.32 0.0K
13:33 23.32 23.32 23.32 23.32 0.0K
13:34 23.32 23.32 23.32 23.32 0.0K
13:35 23.32 23.32 23.32 23.32 0.0K
13:36 23.32 23.32 23.32 23.32 0.0K
13:37 26.00 26.00 23.40 23.40 76.3K
13:38 23.40 23.40 23.40 23.40 0.0K
13:39 23.40 23.40 23.40 23.40 0.0K
13:40 23.40 23.40 23.40 23.40 0.0K
13:41 23.40 23.40 23.40 23.40 0.0K
13:42 23.40 23.40 23.40 23.40 0.0K
13:43 23.40 23.40 23.40 23.40 0.0K
13:44 23.40 23.40 23.40 23.40 0.0K
13:45 23.40 23.40 23.40 23.40 0.0K
13:46 23.40 23.40 23.40 23.40 0.0K
13:47 23.10 23.10 23.10 23.10 26.2K
13:48 23.10 23.10 23.10 23.10 15.4K
13:49 23.10 23.10 23.10 23.10 0.0K
13:50 23.10 23.10 23.10 23.10 0.0K
13:51 23.10 23.10 23.10 23.10 0.0K
13:52 23.10 23.10 23.10 23.10 0.0K
13:53 18.93 19.32 18.00 18.00 47.0K
13:54 18.00 18.00 18.00 18.00 0.0K
13:55 18.00 18.00 18.00 18.00 0.0K
13:56 18.00 18.00 18.00 18.00 0.0K
13:57 18.00 18.00 18.00 18.00 0.0K
13:58 18.00 18.00 18.00 18.00 0.0K
13:59 18.00 18.00 18.00 18.00 0.0K
14:00 18.00 18.00 18.00 18.00 0.0K
14:01 18.00 18.00 18.00 18.00 0.0K
14:02 18.00 18.00 18.00 18.00 0.0K
14:03 15.01 15.01 15.01 15.01 44.2K
14:04 15.08 16.74 15.08 15.24 63.1K
14:05 16.05 17.19 16.05 17.19 35.9K
14:06 17.50 17.50 15.26 15.91 25.3K
14:07 15.93 15.93 14.50 14.50 17.9K
14:08 14.50 14.50 14.50 14.50 0.0K
14:09 14.50 14.50 14.50 14.50 0.0K
14:10 14.50 14.50 14.50 14.50 0.0K
14:11 14.50 14.50 14.50 14.50 0.0K
14:12 13.93 13.93 13.93 13.93 13.2K
14:13 15.46 15.94 15.30 15.94 22.3K
14:14 15.94 15.94 15.94 15.94 0.0K
14:15 15.94 15.94 15.94 15.94 0.0K
14:16 15.94 15.94 15.94 15.94 0.0K
14:17 15.94 15.94 15.94 15.94 0.0K
14:18 16.96 16.96 16.96 16.96 8.4K
14:19 16.99 18.31 16.35 18.31 48.0K
14:20 18.31 18.31 18.31 18.31 0.0K
14:21 18.31 18.31 18.31 18.31 0.0K
14:22 18.31 18.31 18.31 18.31 0.0K
14:23 18.31 18.31 18.31 18.31 0.0K
14:24 18.31 18.31 18.31 18.31 0.0K
14:25 18.54 20.28 17.59 17.59 45.5K
14:26 17.59 17.59 17.59 17.59 0.0K
14:27 17.59 17.59 17.59 17.59 0.0K
14:28 17.59 17.59 17.59 17.59 0.0K
14:29 17.59 17.59 17.59 17.59 0.0K
14:30 17.00 17.50 17.00 17.50 10.9K
14:31 17.62 18.70 17.62 18.70 10.4K
14:32 18.70 18.70 18.70 18.70 0.0K
14:33 18.70 18.70 18.70 18.70 0.0K
14:34 18.70 18.70 18.70 18.70 0.0K
14:35 18.70 18.70 18.70 18.70 0.0K
14:36 18.70 18.70 18.70 18.70 0.0K
14:37 18.70 18.70 18.70 18.70 0.0K
14:38 18.70 18.70 18.70 18.70 0.0K
14:39 18.70 18.70 18.70 18.70 0.0K
14:40 18.70 18.70 18.70 18.70 0.0K
14:41 20.71 20.71 18.00 19.05 27.8K
14:42 18.08 19.44 17.32 18.78 23.6K
14:43 19.82 20.17 19.21 19.21 43.1K
14:44 18.25 20.45 18.22 19.99 41.3K
14:45 19.05 21.30 19.05 21.30 20.1K
14:46 21.30 21.30 21.30 21.30 0.0K
14:47 21.30 21.30 21.30 21.30 0.0K
14:48 21.30 21.30 21.30 21.30 0.0K
14:49 21.30 21.30 21.30 21.30 0.0K
14:50 19.80 22.00 19.80 22.00 19.5K
14:51 22.00 22.00 22.00 22.00 3.2K
14:52 22.00 22.00 22.00 22.00 0.0K
14:53 22.00 22.00 22.00 22.00 0.0K
14:54 22.00 22.00 22.00 22.00 0.0K
14:55 22.00 22.00 22.00 22.00 0.0K
14:56 22.71 24.20 22.71 24.20 27.4K
14:57 24.20 24.20 24.20 24.20 0.0K
14:58 24.20 24.20 24.20 24.20 0.0K
14:59 24.20 24.20 24.20 24.20 0.0K
15:00 24.20 24.20 24.20 24.20 0.0K
15:01 24.20 24.20 24.20 24.20 0.0K
15:02 24.20 24.20 24.20 24.20 0.0K
15:03 24.20 24.20 24.20 24.20 0.0K
15:04 24.20 24.20 24.20 24.20 0.0K
15:05 24.20 24.20 24.20 24.20 0.0K
15:06 28.65 29.04 28.65 29.04 35.5K
15:07 29.04 29.04 29.04 29.04 1.6K
15:08 29.04 29.04 29.04 29.04 0.0K
15:09 29.04 29.04 29.04 29.04 0.0K
15:10 29.04 29.04 29.04 29.04 0.0K
15:11 29.04 29.04 29.04 29.04 0.0K
15:12 29.04 29.04 29.04 29.04 0.0K
15:13 29.04 29.04 29.04 29.04 0.0K
15:14 29.04 29.04 29.04 29.04 0.0K
15:15 29.04 29.04 29.04 29.04 0.0K
15:16 29.04 29.04 29.04 29.04 0.0K
15:17 32.00 32.00 27.90 27.90 44.1K
15:18 27.90 27.90 27.90 27.90 0.0K
15:19 27.90 27.90 27.90 27.90 0.0K
15:20 27.90 27.90 27.90 27.90 0.0K
15:21 27.90 27.90 27.90 27.90 0.0K
15:22 27.90 27.90 27.90 27.90 0.0K
15:23 27.90 27.90 27.90 27.90 0.0K
15:24 27.90 27.90 27.90 27.90 0.0K
15:25 27.90 27.90 27.90 27.90 0.0K
15:26 27.90 27.90 27.90 27.90 0.0K
15:27 27.90 27.90 27.90 27.90 0.0K
15:28 27.90 27.90 27.90 27.90 0.0K
15:29 27.90 27.90 27.90 27.90 0.0K
15:30 27.90 27.90 27.90 27.90 0.0K
15:31 27.90 27.90 27.90 27.90 0.0K
15:32 27.90 27.90 27.90 27.90 0.0K
15:33 20.12 22.45 20.12 21.98 32.4K
15:34 22.63 22.70 20.22 21.69 21.4K
15:35 21.90 21.95 20.26 20.26 12.5K
15:36 20.50 22.97 20.50 22.97 15.0K
15:37 22.75 23.91 22.52 23.91 19.8K
15:38 22.76 23.28 22.17 22.17 14.5K
15:39 21.66 23.00 21.66 22.99 12.9K
15:40 22.64 22.64 21.60 22.25 9.0K
15:41 22.25 22.25 21.70 22.21 5.3K
15:42 22.19 24.49 21.94 23.72 40.5K
15:43 23.90 24.28 22.95 22.95 25.4K
15:44 23.15 24.78 23.15 24.50 18.7K
15:45 24.20 25.15 24.19 25.01 35.1K
15:46 24.89 26.05 24.89 25.81 29.2K
15:47 25.90 27.15 25.50 26.79 26.4K
15:48 27.05 27.50 26.05 26.15 27.5K
15:49 27.05 27.05 23.51 24.80 22.9K
15:50 24.80 26.94 24.80 26.94 5.7K
15:51 26.94 26.94 25.80 25.97 14.7K
15:52 25.69 26.22 25.19 25.32 12.5K
15:53 25.32 26.33 25.00 25.00 10.7K
15:54 25.77 25.77 24.92 24.92 12.1K
15:55 24.37 25.01 24.31 25.01 9.4K
15:56 24.47 24.90 24.36 24.57 3.4K
15:57 23.50 23.88 23.17 23.17 19.9K
15:58 23.19 24.06 23.19 23.62 5.0K
15:59 22.85 23.42 22.85 23.00 7.5K
16:00 23.00 24.99 16.00 22.00 199.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar