zSpace Inc (ZSPC)

ZSPC
🏛️ Vereinigte Staaten →
0.98
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 13.38 13.88 13.38 13.38 0.7K
09:32 13.38 13.38 13.38 13.38 0.0K
09:33 13.38 13.38 13.38 13.38 0.0K
09:34 13.38 13.38 13.38 13.38 0.0K
09:35 13.38 13.38 13.38 13.38 0.0K
09:36 13.38 13.38 13.38 13.38 0.0K
09:37 13.38 13.38 13.38 13.38 0.0K
09:38 13.38 13.38 13.38 13.38 0.0K
09:39 13.38 13.38 13.38 13.38 0.0K
09:40 13.38 13.38 13.38 13.38 0.0K
09:41 13.38 13.38 13.38 13.38 0.0K
09:42 13.38 13.38 13.38 13.38 0.0K
09:43 13.38 13.38 13.38 13.38 0.0K
09:44 13.38 13.38 13.38 13.38 0.0K
09:45 13.38 13.38 13.38 13.38 0.0K
09:46 13.38 13.38 13.38 13.38 0.0K
09:47 13.38 13.38 13.38 13.38 0.0K
09:48 13.38 13.38 13.38 13.38 0.0K
09:49 13.38 13.38 13.38 13.38 0.0K
09:50 13.38 13.38 13.38 13.38 0.0K
09:51 13.38 13.38 12.20 12.20 0.6K
09:52 12.20 12.20 12.20 12.20 0.3K
09:53 12.20 12.20 12.20 12.20 0.2K
09:54 12.20 12.20 12.20 12.20 0.0K
09:55 12.20 12.20 12.20 12.20 0.0K
09:56 12.20 12.20 12.20 12.20 0.0K
09:57 12.20 12.20 12.20 12.20 0.0K
09:58 12.20 12.20 12.20 12.20 0.0K
09:59 12.20 12.20 12.20 12.20 0.0K
10:00 12.20 12.20 12.20 12.20 0.0K
10:01 12.20 12.20 12.20 12.20 0.1K
10:02 12.20 12.20 12.20 12.20 0.0K
10:03 12.20 12.20 12.20 12.20 0.0K
10:04 12.63 12.63 12.63 12.63 0.1K
10:05 12.63 12.63 12.63 12.63 0.0K
10:06 12.63 12.63 12.63 12.63 0.1K
10:07 12.63 12.63 12.63 12.63 0.0K
10:08 12.63 12.63 12.63 12.63 0.0K
10:09 12.63 12.63 12.63 12.63 0.0K
10:10 12.63 12.63 12.63 12.63 0.0K
10:11 12.63 12.63 12.63 12.63 0.2K
10:12 12.63 12.63 12.63 12.63 0.0K
10:13 12.63 12.63 12.63 12.63 0.0K
10:14 12.63 12.63 12.63 12.63 0.0K
10:15 12.71 12.71 12.71 12.71 0.1K
10:16 12.71 12.71 12.71 12.71 0.0K
10:17 12.71 12.71 12.71 12.71 0.0K
10:18 12.71 12.71 12.71 12.71 0.0K
10:19 12.71 12.71 12.71 12.71 0.0K
10:20 12.71 12.71 12.71 12.71 0.0K
10:21 12.71 12.71 12.71 12.71 0.0K
10:22 12.71 12.71 12.71 12.71 0.0K
10:23 12.71 12.71 12.33 12.33 0.2K
10:24 12.33 12.33 12.33 12.33 0.0K
10:25 12.33 12.33 12.33 12.33 0.0K
10:26 12.33 12.33 12.33 12.33 0.0K
10:27 12.33 12.33 12.33 12.33 0.0K
10:28 12.33 12.33 12.33 12.33 0.0K
10:29 12.33 12.33 12.33 12.33 0.0K
10:30 12.33 12.33 12.33 12.33 0.0K
10:31 12.33 12.33 12.33 12.33 0.0K
10:32 12.33 12.33 12.33 12.33 0.0K
10:33 12.33 12.33 12.33 12.33 0.0K
10:34 12.33 12.33 12.33 12.33 0.0K
10:35 12.33 12.33 12.33 12.33 0.0K
10:36 12.33 12.33 12.33 12.33 0.0K
10:37 12.33 12.33 12.33 12.33 0.2K
10:38 12.33 12.33 12.33 12.33 0.1K
10:39 12.33 12.33 12.33 12.33 0.0K
10:40 12.33 12.33 12.33 12.33 0.0K
10:41 12.33 12.33 12.33 12.33 0.0K
10:42 12.33 12.33 12.33 12.33 0.0K
10:43 12.26 12.40 12.26 12.40 0.6K
10:44 12.40 12.40 12.40 12.40 0.0K
10:45 12.40 12.40 12.40 12.40 0.0K
10:46 12.40 12.40 12.40 12.40 0.1K
10:47 12.42 12.42 12.42 12.42 0.4K
10:48 12.42 12.42 12.42 12.42 0.0K
10:49 12.42 12.42 12.42 12.42 0.0K
10:50 12.42 12.42 12.42 12.42 0.0K
10:51 12.42 12.42 12.42 12.42 0.0K
10:52 12.42 12.42 12.42 12.42 0.0K
10:53 12.42 12.42 12.42 12.42 0.0K
10:54 12.42 12.42 12.42 12.42 0.0K
10:55 12.42 12.42 12.42 12.42 0.0K
10:56 12.42 12.42 12.42 12.42 0.0K
10:57 12.42 12.42 12.42 12.42 0.1K
10:58 12.42 12.42 12.42 12.42 0.1K
10:59 12.42 12.42 12.42 12.42 0.0K
11:00 12.42 12.42 12.42 12.42 0.1K
11:01 12.42 12.42 12.42 12.42 0.0K
11:02 12.42 12.42 12.42 12.42 0.0K
11:03 12.42 12.42 12.42 12.42 0.0K
11:04 12.42 12.42 12.42 12.42 0.0K
11:05 12.42 12.42 12.42 12.42 0.0K
11:06 12.42 12.42 12.42 12.42 0.0K
11:07 12.42 12.42 12.42 12.42 0.0K
11:08 12.42 12.42 12.42 12.42 0.0K
11:09 12.42 12.42 12.42 12.42 1.1K
11:10 12.05 12.05 12.05 12.05 1.1K
11:11 12.05 12.05 12.05 12.05 0.0K
11:12 12.05 12.05 12.05 12.05 0.0K
11:13 12.05 12.05 12.05 12.05 0.0K
11:14 12.05 12.05 12.05 12.05 0.0K
11:15 12.05 12.05 12.05 12.05 0.0K
11:16 12.11 12.11 12.11 12.11 0.7K
11:17 12.07 12.07 12.07 12.07 0.3K
11:18 12.07 12.07 12.07 12.07 0.0K
11:19 12.07 12.07 12.07 12.07 0.1K
11:20 12.07 12.07 12.07 12.07 0.0K
11:21 12.07 12.07 12.07 12.07 0.0K
11:22 12.07 12.07 12.07 12.07 0.0K
11:23 12.07 12.07 12.07 12.07 0.0K
11:24 12.07 12.07 12.07 12.07 0.0K
11:25 12.07 12.07 12.07 12.07 0.0K
11:26 12.07 12.07 12.07 12.07 0.0K
11:27 12.07 12.07 12.07 12.07 0.0K
11:28 12.03 12.03 12.03 12.03 1.0K
11:29 12.03 12.03 12.03 12.03 0.0K
11:30 11.56 11.56 11.56 11.56 1.5K
11:31 11.56 11.69 11.56 11.69 0.9K
11:32 11.69 11.69 11.69 11.69 0.1K
11:33 11.69 11.69 11.00 11.53 2.1K
11:34 11.53 11.53 11.53 11.53 0.0K
11:35 11.53 11.53 11.53 11.53 0.1K
11:36 11.75 11.75 11.75 11.75 0.1K
11:37 11.75 11.75 11.69 11.69 0.2K
11:38 11.07 11.07 11.07 11.07 0.5K
11:39 11.07 11.07 11.07 11.07 0.0K
11:40 11.07 11.43 11.07 11.43 0.6K
11:41 11.30 11.30 11.30 11.30 0.6K
11:42 11.29 11.29 11.29 11.29 0.1K
11:43 11.29 11.29 11.29 11.29 0.0K
11:44 11.53 11.53 11.53 11.53 0.5K
11:45 11.53 11.53 11.53 11.53 0.2K
11:46 11.53 11.53 11.53 11.53 0.0K
11:47 11.53 11.53 11.53 11.53 0.0K
11:48 11.53 11.53 11.53 11.53 0.1K
11:49 11.53 11.53 11.53 11.53 0.0K
11:50 11.53 11.53 11.53 11.53 0.0K
11:51 11.53 11.53 11.53 11.53 0.0K
11:52 11.53 11.53 11.53 11.53 0.0K
11:53 11.53 11.53 11.53 11.53 0.1K
11:54 11.53 11.53 11.53 11.53 0.0K
11:55 11.53 11.53 11.53 11.53 0.0K
11:56 11.53 11.53 11.53 11.53 0.0K
11:57 11.53 11.53 11.53 11.53 0.1K
11:58 11.53 11.53 11.53 11.53 0.0K
11:59 11.53 11.53 11.53 11.53 0.0K
12:00 11.53 11.53 11.53 11.53 0.0K
12:01 11.53 11.53 11.53 11.53 0.0K
12:02 11.53 11.53 11.53 11.53 0.0K
12:03 11.76 11.76 11.76 11.76 0.2K
12:04 11.76 11.76 11.76 11.76 0.0K
12:05 11.76 11.76 11.76 11.76 0.0K
12:06 11.53 11.53 11.53 11.53 0.7K
12:07 11.75 11.75 11.75 11.75 0.9K
12:08 11.75 11.75 11.75 11.75 0.0K
12:09 11.55 11.55 11.55 11.55 0.5K
12:10 11.60 11.60 11.60 11.60 0.1K
12:11 11.60 11.60 11.60 11.60 0.0K
12:12 11.60 11.60 11.60 11.60 0.0K
12:13 11.60 11.60 11.60 11.60 0.1K
12:14 11.60 11.60 11.60 11.60 0.0K
12:15 11.60 11.60 11.60 11.60 0.0K
12:16 11.60 11.60 11.60 11.60 0.0K
12:17 11.60 11.60 11.60 11.60 0.0K
12:18 11.60 11.60 11.60 11.60 0.0K
12:19 11.60 11.60 11.60 11.60 0.1K
12:20 11.60 11.60 11.51 11.51 4.5K
12:21 11.51 11.51 11.25 11.25 2.1K
12:22 11.45 11.45 11.45 11.45 0.2K
12:23 11.45 11.45 11.45 11.45 0.0K
12:24 11.45 11.45 11.45 11.45 0.0K
12:25 11.45 11.45 11.45 11.45 0.5K
12:26 11.43 11.43 11.43 11.43 0.2K
12:27 11.43 11.75 11.43 11.75 4.0K
12:28 11.75 11.75 11.75 11.75 0.2K
12:29 11.75 11.75 11.75 11.75 0.0K
12:30 11.75 11.80 11.75 11.80 0.4K
12:31 11.80 11.80 11.80 11.80 0.2K
12:32 11.80 11.80 11.80 11.80 0.0K
12:33 11.79 11.79 11.79 11.79 0.2K
12:34 11.79 11.79 11.79 11.79 0.0K
12:35 11.79 11.79 11.79 11.79 0.0K
12:36 11.79 11.79 11.79 11.79 0.1K
12:37 11.79 11.79 11.79 11.79 0.0K
12:38 11.79 11.79 11.79 11.79 0.0K
12:39 11.79 11.79 11.79 11.79 0.0K
12:40 11.79 11.89 11.79 11.89 4.3K
12:41 11.89 12.11 11.89 12.11 1.0K
12:42 12.11 12.11 12.11 12.11 0.0K
12:43 12.11 12.11 12.11 12.11 0.1K
12:44 12.11 12.11 12.11 12.11 0.0K
12:45 12.11 12.11 12.11 12.11 0.0K
12:46 12.11 12.11 12.11 12.11 0.4K
12:47 12.11 12.11 12.11 12.11 0.0K
12:48 12.11 12.11 12.11 12.11 0.0K
12:49 12.17 12.17 12.17 12.17 0.4K
12:50 12.17 12.17 12.17 12.17 0.0K
12:51 12.17 12.17 12.17 12.17 0.0K
12:52 12.05 12.08 12.05 12.08 1.5K
12:53 12.08 12.08 12.08 12.08 0.1K
12:54 12.08 12.08 12.08 12.08 0.0K
12:55 12.08 12.08 12.08 12.08 0.0K
12:56 11.80 11.80 11.80 11.80 0.3K
12:57 11.80 11.80 11.80 11.80 0.0K
12:58 11.80 11.80 11.80 11.80 0.1K
12:59 11.80 11.80 11.80 11.80 0.0K
13:00 11.80 11.80 11.80 11.80 0.0K
13:01 11.80 11.80 11.80 11.80 0.2K
13:02 11.80 11.80 11.80 11.80 0.0K
13:03 11.80 11.80 11.80 11.80 0.1K
13:04 11.80 11.80 11.80 11.80 0.0K
13:05 11.80 11.80 11.80 11.80 0.0K
13:06 11.80 11.80 11.80 11.80 0.0K
13:07 11.80 11.80 11.80 11.80 0.0K
13:08 11.80 11.80 11.80 11.80 0.1K
13:09 11.80 11.80 11.80 11.80 0.0K
13:10 11.80 11.80 11.80 11.80 0.0K
13:11 11.80 11.80 11.80 11.80 0.0K
13:12 11.80 11.80 11.80 11.80 0.0K
13:13 11.80 11.80 11.80 11.80 0.0K
13:14 11.80 11.80 11.80 11.80 0.0K
13:15 11.80 11.80 11.80 11.80 0.0K
13:16 11.80 11.80 11.80 11.80 0.0K
13:17 11.80 11.80 11.80 11.80 0.0K
13:18 11.80 11.80 11.80 11.80 0.0K
13:19 11.80 11.80 11.80 11.80 0.0K
13:20 11.80 11.80 11.80 11.80 0.0K
13:21 11.80 11.80 11.80 11.80 0.0K
13:22 11.80 11.80 11.80 11.80 0.0K
13:23 11.80 11.80 11.80 11.80 0.0K
13:24 11.80 11.80 11.80 11.80 0.0K
13:25 11.80 11.80 11.80 11.80 0.0K
13:26 11.80 11.80 11.80 11.80 0.0K
13:27 11.80 11.80 11.80 11.80 0.0K
13:28 11.80 11.80 11.80 11.80 0.0K
13:29 11.80 12.15 11.80 12.15 0.2K
13:30 12.15 12.15 12.15 12.15 0.0K
13:31 12.15 12.15 12.15 12.15 0.0K
13:32 12.15 12.15 12.15 12.15 0.0K
13:33 12.15 12.15 12.15 12.15 0.0K
13:34 12.15 12.15 12.15 12.15 0.0K
13:35 12.15 12.15 12.15 12.15 0.0K
13:36 12.15 12.15 12.15 12.15 0.0K
13:37 12.15 12.15 12.15 12.15 0.0K
13:38 12.15 12.15 12.15 12.15 0.0K
13:39 12.15 12.15 12.15 12.15 0.0K
13:40 12.15 12.15 11.82 11.82 0.2K
13:41 11.82 11.82 11.82 11.82 0.0K
13:42 11.82 11.99 11.82 11.99 0.7K
13:43 11.99 11.99 11.81 11.81 0.2K
13:44 11.90 11.91 11.90 11.91 1.0K
13:45 11.80 11.87 11.80 11.87 1.6K
13:46 11.87 11.87 11.73 11.73 0.3K
13:47 11.73 11.73 11.73 11.73 0.0K
13:48 11.73 11.73 11.73 11.73 0.0K
13:49 11.77 11.77 11.77 11.77 0.2K
13:50 11.77 11.77 11.77 11.77 0.0K
13:51 11.77 11.77 11.77 11.77 0.0K
13:52 11.77 11.77 11.77 11.77 0.0K
13:53 11.77 11.77 11.77 11.77 0.1K
13:54 11.77 11.77 11.77 11.77 0.0K
13:55 11.77 11.77 11.77 11.77 0.0K
13:56 11.77 11.77 11.77 11.77 0.0K
13:57 11.77 11.77 11.77 11.77 0.0K
13:58 11.77 11.77 11.77 11.77 0.2K
13:59 11.77 11.77 11.77 11.77 0.0K
14:00 11.77 11.77 11.77 11.77 0.0K
14:01 11.77 11.77 11.77 11.77 0.0K
14:02 11.77 11.77 11.77 11.77 0.0K
14:03 11.50 11.50 11.50 11.50 0.4K
14:04 11.50 11.50 11.50 11.50 0.0K
14:05 11.50 11.50 11.50 11.50 0.0K
14:06 11.50 11.50 11.50 11.50 0.0K
14:07 11.50 11.50 11.50 11.50 0.0K
14:08 11.50 11.50 11.50 11.50 0.3K
14:09 11.50 11.50 11.50 11.50 0.0K
14:10 11.50 11.50 11.50 11.50 0.0K
14:11 11.50 11.50 11.50 11.50 0.0K
14:12 11.50 11.50 11.50 11.50 0.0K
14:13 11.50 11.50 11.50 11.50 0.0K
14:14 11.50 11.50 11.50 11.50 0.0K
14:15 11.50 11.50 11.50 11.50 0.0K
14:16 11.50 11.50 11.50 11.50 0.0K
14:17 11.50 11.50 11.50 11.50 0.0K
14:18 11.50 11.50 11.50 11.50 0.0K
14:19 11.50 11.50 11.50 11.50 0.0K
14:20 11.50 11.50 11.50 11.50 0.0K
14:21 11.50 11.50 11.50 11.50 0.0K
14:22 11.50 11.50 11.50 11.50 0.0K
14:23 11.50 11.50 11.50 11.50 0.0K
14:24 11.50 11.50 11.50 11.50 0.1K
14:25 11.50 11.50 11.50 11.50 0.0K
14:26 11.50 11.50 11.50 11.50 0.0K
14:27 11.50 11.50 11.50 11.50 0.0K
14:28 11.50 11.50 11.50 11.50 0.0K
14:29 11.50 11.50 11.50 11.50 0.0K
14:30 11.50 11.50 11.50 11.50 0.0K
14:31 11.50 11.62 11.50 11.62 0.1K
14:32 11.62 11.62 11.62 11.62 0.0K
14:33 11.62 11.62 11.62 11.62 0.0K
14:34 11.62 11.62 11.62 11.62 0.0K
14:35 11.62 11.62 11.62 11.62 0.0K
14:36 11.62 11.62 11.62 11.62 0.0K
14:37 11.46 11.46 11.46 11.46 1.2K
14:38 11.46 11.46 11.46 11.46 0.1K
14:39 11.46 11.46 11.46 11.46 0.0K
14:40 11.46 11.46 11.46 11.46 0.1K
14:41 11.46 11.46 11.46 11.46 0.0K
14:42 11.46 11.46 11.46 11.46 0.0K
14:43 11.46 11.46 11.46 11.46 0.0K
14:44 11.46 11.46 11.46 11.46 0.0K
14:45 11.46 11.46 11.36 11.36 0.2K
14:46 11.36 11.36 11.36 11.36 0.1K
14:47 11.36 11.36 11.36 11.36 0.0K
14:48 11.36 11.36 11.36 11.36 0.0K
14:49 11.36 11.36 11.36 11.36 0.0K
14:50 11.36 11.36 11.36 11.36 0.0K
14:51 11.36 11.36 11.36 11.36 0.1K
14:52 11.36 11.38 11.36 11.38 1.0K
14:53 11.35 11.35 11.25 11.25 2.5K
14:54 11.21 11.21 11.10 11.10 1.4K
14:55 11.10 11.10 11.10 11.10 0.0K
14:56 11.10 11.10 11.10 11.10 0.0K
14:57 11.10 11.10 11.10 11.10 0.0K
14:58 11.10 11.10 11.10 11.10 0.0K
14:59 11.10 11.10 11.10 11.10 0.1K
15:00 11.10 11.10 11.10 11.10 0.0K
15:01 11.10 11.10 11.10 11.10 0.0K
15:02 11.10 11.58 11.10 11.58 0.6K
15:03 11.58 11.58 11.58 11.58 0.0K
15:04 11.58 11.58 11.58 11.58 0.4K
15:05 11.58 11.58 11.58 11.58 0.1K
15:06 11.58 11.58 11.58 11.58 0.0K
15:07 11.58 11.58 11.58 11.58 0.0K
15:08 11.58 11.58 11.58 11.58 0.0K
15:09 11.58 11.58 11.58 11.58 0.0K
15:10 11.58 11.58 11.58 11.58 0.0K
15:11 11.58 11.58 11.58 11.58 0.0K
15:12 11.58 11.58 11.58 11.58 0.0K
15:13 11.58 11.58 11.58 11.58 0.0K
15:14 11.58 11.58 11.58 11.58 0.0K
15:15 11.58 11.58 11.58 11.58 0.0K
15:16 11.58 11.58 11.58 11.58 0.0K
15:17 11.58 11.58 11.58 11.58 0.0K
15:18 11.58 11.58 11.58 11.58 0.0K
15:19 11.58 11.60 11.58 11.60 0.9K
15:20 11.60 11.60 11.60 11.60 0.0K
15:21 11.60 11.60 11.60 11.60 0.2K
15:22 11.60 11.60 11.60 11.60 0.0K
15:23 11.60 11.60 11.60 11.60 0.0K
15:24 11.60 11.60 11.60 11.60 0.0K
15:25 11.60 11.60 11.60 11.60 0.0K
15:26 11.56 11.56 11.56 11.56 1.0K
15:27 11.56 11.56 11.56 11.56 0.0K
15:28 11.56 11.56 11.56 11.56 0.0K
15:29 11.56 11.56 11.56 11.56 0.0K
15:30 11.56 11.56 11.56 11.56 0.0K
15:31 11.56 11.56 11.56 11.56 0.0K
15:32 11.56 11.56 11.56 11.56 0.0K
15:33 11.56 11.56 11.56 11.56 0.0K
15:34 11.56 11.56 11.56 11.56 0.0K
15:35 11.56 11.56 11.56 11.56 0.0K
15:36 11.56 11.56 11.56 11.56 0.0K
15:37 11.56 11.56 11.56 11.56 0.0K
15:38 11.56 11.56 11.21 11.21 0.4K
15:39 11.21 11.21 11.21 11.21 0.0K
15:40 11.20 11.20 11.20 11.20 0.6K
15:41 11.20 11.20 11.20 11.20 0.1K
15:42 11.20 11.20 11.20 11.20 0.0K
15:43 11.20 11.20 11.20 11.20 0.0K
15:44 11.20 11.20 11.20 11.20 0.0K
15:45 11.20 11.20 11.20 11.20 0.0K
15:46 11.50 11.50 11.50 11.50 0.5K
15:47 11.50 11.50 11.50 11.50 0.0K
15:48 11.50 11.50 11.50 11.50 0.5K
15:49 11.50 11.50 11.32 11.32 0.7K
15:50 11.32 11.32 11.32 11.32 0.0K
15:51 11.32 11.32 11.32 11.32 0.0K
15:52 11.32 11.32 11.32 11.32 0.0K
15:53 11.32 11.32 11.32 11.32 0.0K
15:54 11.32 11.32 11.32 11.32 0.0K
15:55 11.32 11.32 11.32 11.32 0.0K
15:56 11.32 11.32 11.32 11.32 0.0K
15:57 11.32 11.32 11.32 11.32 0.0K
15:58 11.32 11.32 11.32 11.32 0.0K
15:59 11.32 11.32 11.32 11.32 0.0K
16:00 11.32 11.33 11.32 11.33 1.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar