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 11.16 11.45 10.91 11.16 3.5K
09:32 11.16 11.16 11.16 11.16 0.1K
09:33 11.16 11.16 11.16 11.16 0.0K
09:34 11.16 11.16 11.16 11.16 0.0K
09:35 11.16 11.16 11.16 11.16 0.0K
09:36 11.16 11.16 11.16 11.16 0.0K
09:37 11.16 11.16 11.16 11.16 0.0K
09:38 11.16 11.16 11.16 11.16 0.0K
09:39 11.16 11.16 11.16 11.16 0.0K
09:40 11.16 11.16 11.16 11.16 0.0K
09:41 11.16 11.16 11.16 11.16 0.0K
09:42 11.16 11.16 11.16 11.16 0.4K
09:43 11.16 11.16 11.07 11.07 2.0K
09:44 11.07 11.12 11.07 11.12 3.7K
09:45 11.12 11.12 11.12 11.12 5.5K
09:46 11.12 11.12 11.10 11.10 9.0K
09:47 11.10 11.11 11.10 11.11 10.0K
09:48 11.11 11.14 11.11 11.14 14.2K
09:49 11.14 11.15 11.13 11.13 5.9K
09:50 11.25 11.25 11.25 11.25 3.1K
09:51 11.25 11.25 11.25 11.25 2.3K
09:52 11.25 11.25 11.11 11.11 1.4K
09:53 11.11 11.15 11.11 11.15 2.9K
09:54 11.15 11.15 11.15 11.15 0.1K
09:55 11.15 11.15 11.15 11.15 0.0K
09:56 11.15 11.15 11.15 11.15 0.3K
09:57 11.15 11.15 11.15 11.15 0.0K
09:58 11.15 11.15 11.15 11.15 0.1K
09:59 11.15 11.15 11.15 11.15 0.0K
10:00 11.15 11.15 11.15 11.15 0.0K
10:01 11.15 11.15 11.15 11.15 0.2K
10:02 11.15 11.15 11.15 11.15 0.0K
10:03 11.15 11.15 11.15 11.15 0.0K
10:04 11.15 11.15 11.15 11.15 0.0K
10:05 11.15 11.15 11.03 11.03 0.2K
10:06 11.03 11.03 11.03 11.03 0.1K
10:07 11.03 11.03 11.03 11.03 0.0K
10:08 11.03 11.03 11.03 11.03 0.0K
10:09 11.03 11.03 11.03 11.03 0.0K
10:10 11.03 11.03 11.03 11.03 0.1K
10:11 11.03 11.03 11.03 11.03 0.0K
10:12 11.00 11.00 11.00 11.00 1.5K
10:13 11.00 11.00 11.00 11.00 0.0K
10:14 11.00 11.00 11.00 11.00 0.0K
10:15 10.86 10.86 10.86 10.86 0.1K
10:16 10.86 10.86 10.86 10.86 0.0K
10:17 10.86 10.86 10.86 10.86 0.0K
10:18 10.86 10.86 10.20 10.20 3.9K
10:19 10.20 10.20 10.20 10.20 0.0K
10:20 10.20 10.20 10.20 10.20 0.0K
10:21 10.20 10.20 10.20 10.20 0.2K
10:22 10.20 10.20 10.20 10.20 0.0K
10:23 10.20 10.65 10.20 10.65 0.5K
10:24 10.24 10.24 10.24 10.24 1.0K
10:25 10.53 10.53 10.53 10.53 0.2K
10:26 10.53 10.53 10.40 10.40 1.9K
10:27 10.43 10.43 10.39 10.39 3.6K
10:28 10.39 10.43 10.39 10.43 1.6K
10:29 10.43 10.43 10.04 10.04 2.8K
10:30 10.04 10.04 10.04 10.04 0.1K
10:31 10.04 10.04 10.04 10.04 0.2K
10:32 10.04 10.04 10.01 10.01 1.1K
10:33 10.01 10.01 10.01 10.01 0.0K
10:34 10.01 10.01 10.01 10.01 0.1K
10:35 10.01 10.01 10.01 10.01 0.0K
10:36 10.00 10.00 10.00 10.00 0.4K
10:37 10.00 10.00 10.00 10.00 0.1K
10:38 10.23 10.27 10.23 10.27 0.4K
10:39 10.27 10.27 10.27 10.27 0.1K
10:40 10.27 10.27 10.27 10.27 0.0K
10:41 10.27 10.27 10.01 10.01 0.8K
10:42 10.01 10.01 10.01 10.01 0.0K
10:43 10.01 10.01 10.01 10.01 0.2K
10:44 10.01 10.01 10.01 10.01 0.0K
10:45 10.01 10.15 10.01 10.15 0.3K
10:46 10.15 10.32 10.15 10.32 0.9K
10:47 10.32 10.32 10.32 10.32 0.3K
10:48 10.32 10.32 10.32 10.32 0.3K
10:49 10.32 10.32 10.32 10.32 0.1K
10:50 10.32 10.32 10.32 10.32 0.0K
10:51 10.32 10.32 10.32 10.32 0.0K
10:52 10.32 10.32 10.32 10.32 0.0K
10:53 10.32 10.32 10.32 10.32 0.2K
10:54 10.32 10.32 10.18 10.18 1.1K
10:55 10.18 10.18 10.18 10.18 0.0K
10:56 10.18 10.18 10.18 10.18 0.2K
10:57 10.18 10.18 10.18 10.18 0.0K
10:58 10.18 10.18 10.18 10.18 0.1K
10:59 10.30 10.30 10.30 10.30 0.2K
11:00 10.30 10.34 10.30 10.34 0.3K
11:01 10.34 10.34 10.34 10.34 0.0K
11:02 10.34 10.34 10.34 10.34 0.1K
11:03 10.34 10.34 10.34 10.34 0.0K
11:04 10.34 10.34 10.34 10.34 0.3K
11:05 10.34 10.34 10.34 10.34 0.1K
11:06 10.34 10.34 10.34 10.34 0.2K
11:07 10.34 10.34 10.34 10.34 0.0K
11:08 10.34 10.34 10.34 10.34 0.1K
11:09 10.34 10.34 10.34 10.34 0.0K
11:10 10.34 10.34 10.34 10.34 0.0K
11:11 10.34 10.34 10.34 10.34 0.2K
11:12 10.34 10.34 10.34 10.34 0.0K
11:13 10.34 10.34 10.34 10.34 0.0K
11:14 10.34 10.34 10.34 10.34 0.3K
11:15 10.34 10.34 10.34 10.34 0.6K
11:16 10.50 10.50 10.50 10.50 0.4K
11:17 10.50 10.50 10.50 10.50 0.2K
11:18 10.50 10.50 10.50 10.50 0.0K
11:19 10.50 10.50 10.50 10.50 0.1K
11:20 10.50 10.50 10.50 10.50 0.0K
11:21 10.50 10.50 10.50 10.50 0.0K
11:22 10.22 10.22 10.20 10.20 1.0K
11:23 10.20 10.20 10.20 10.20 0.1K
11:24 10.20 10.20 10.20 10.20 0.0K
11:25 10.20 10.20 10.20 10.20 0.0K
11:26 10.20 10.20 10.20 10.20 0.1K
11:27 10.20 10.20 10.20 10.20 0.2K
11:28 10.20 10.20 10.20 10.20 0.0K
11:29 10.20 10.20 10.20 10.20 6.9K
11:30 10.20 10.20 10.20 10.20 0.7K
11:31 10.20 10.20 9.80 9.80 0.8K
11:32 9.80 9.80 9.68 9.68 1.2K
11:33 9.65 9.65 9.43 9.60 2.9K
11:34 9.60 9.80 9.60 9.80 9.0K
11:35 9.80 10.14 9.80 10.14 0.5K
11:36 10.14 10.14 10.14 10.14 0.1K
11:37 10.14 10.14 10.14 10.14 0.1K
11:38 10.06 10.06 10.06 10.06 0.8K
11:39 10.06 10.06 10.06 10.06 0.0K
11:40 10.06 10.20 10.06 10.20 0.1K
11:41 10.20 10.20 10.20 10.20 0.3K
11:42 10.20 10.20 10.20 10.20 0.0K
11:43 10.20 10.20 10.20 10.20 0.0K
11:44 10.20 10.21 10.20 10.21 0.2K
11:45 10.25 10.25 10.25 10.25 0.2K
11:46 10.25 10.25 10.25 10.25 0.1K
11:47 10.06 10.20 10.06 10.20 1.0K
11:48 10.20 10.20 10.20 10.20 0.2K
11:49 10.30 10.40 10.30 10.40 1.5K
11:50 10.40 10.40 10.40 10.40 0.1K
11:51 10.40 10.40 10.40 10.40 0.0K
11:52 10.40 10.40 10.40 10.40 0.3K
11:53 10.40 10.40 10.40 10.40 0.0K
11:54 10.38 10.38 10.38 10.38 0.6K
11:55 10.38 10.38 10.38 10.38 0.7K
11:56 10.38 10.38 10.38 10.38 0.0K
11:57 10.38 10.70 10.38 10.70 2.8K
11:58 10.52 10.52 10.51 10.51 0.9K
11:59 10.51 10.51 10.51 10.51 0.0K
12:00 10.51 10.51 10.51 10.51 0.1K
12:01 10.51 10.61 10.51 10.61 0.9K
12:02 10.61 10.80 10.61 10.80 0.2K
12:03 10.80 10.80 10.80 10.80 0.0K
12:04 10.80 10.80 10.80 10.80 0.0K
12:05 10.80 10.80 10.80 10.80 0.0K
12:06 10.80 10.80 10.77 10.77 0.2K
12:07 10.77 10.77 10.77 10.77 0.0K
12:08 10.77 10.77 10.77 10.77 0.0K
12:09 10.77 10.77 10.77 10.77 0.0K
12:10 10.77 10.77 10.77 10.77 0.3K
12:11 10.80 10.82 10.80 10.80 1.7K
12:12 10.80 10.80 10.80 10.80 0.0K
12:13 10.80 10.80 10.65 10.65 0.2K
12:14 10.65 10.65 10.65 10.65 0.0K
12:15 10.65 10.65 10.65 10.65 0.0K
12:16 10.65 10.65 10.65 10.65 0.0K
12:17 10.65 10.65 10.65 10.65 0.0K
12:18 10.65 10.65 10.65 10.65 0.0K
12:19 10.65 10.65 10.65 10.65 0.0K
12:20 10.65 10.91 10.65 10.91 0.3K
12:21 10.91 10.91 10.91 10.91 0.1K
12:22 10.79 10.79 10.79 10.79 0.2K
12:23 10.95 10.99 10.90 10.98 1.9K
12:24 10.98 11.00 10.98 10.99 0.7K
12:25 10.98 11.00 10.98 11.00 1.2K
12:26 11.00 11.00 11.00 11.00 0.1K
12:27 11.00 11.00 11.00 11.00 0.5K
12:28 11.00 11.00 11.00 11.00 0.0K
12:29 11.00 11.00 11.00 11.00 0.2K
12:30 11.00 11.00 10.93 10.93 0.5K
12:31 10.93 10.93 10.93 10.93 0.0K
12:32 10.93 10.93 10.87 10.87 0.1K
12:33 10.87 10.99 10.87 10.99 1.3K
12:34 10.99 10.99 10.98 10.98 6.5K
12:35 10.98 10.98 10.98 10.98 0.0K
12:36 10.98 10.98 10.98 10.98 0.4K
12:37 10.98 10.98 10.78 10.78 1.5K
12:38 10.78 10.78 10.78 10.78 1.1K
12:39 10.78 10.78 10.60 10.60 1.3K
12:40 10.60 10.60 10.60 10.60 0.0K
12:41 10.60 10.68 10.60 10.68 1.7K
12:42 10.71 10.71 10.50 10.50 2.7K
12:43 10.52 10.52 10.52 10.52 0.3K
12:44 10.58 10.58 10.12 10.12 1.7K
12:45 10.25 10.25 10.25 10.25 0.2K
12:46 10.25 10.25 10.25 10.25 0.0K
12:47 10.25 10.25 10.15 10.15 0.2K
12:48 10.34 10.34 10.34 10.34 0.2K
12:49 10.34 10.34 10.34 10.34 0.0K
12:50 10.34 10.34 10.34 10.34 0.0K
12:51 10.34 10.34 10.34 10.34 0.0K
12:52 10.34 10.34 10.34 10.34 0.0K
12:53 10.34 10.34 10.34 10.34 0.0K
12:54 10.26 10.26 10.26 10.26 0.3K
12:55 10.26 10.26 10.26 10.26 0.0K
12:56 10.26 10.26 10.26 10.26 0.0K
12:57 10.26 10.26 10.26 10.26 0.1K
12:58 10.26 10.26 10.26 10.26 0.0K
12:59 10.26 10.26 10.26 10.26 0.0K
13:00 10.26 10.26 10.26 10.26 2.1K
13:01 10.26 10.26 10.26 10.26 0.2K
13:02 10.26 10.26 10.26 10.26 1.3K
13:03 10.68 10.68 10.68 10.68 2.1K
13:04 10.35 10.35 10.35 10.35 0.2K
13:05 10.35 10.35 10.35 10.35 0.4K
13:06 10.27 10.40 10.27 10.40 0.3K
13:07 10.40 10.40 10.40 10.40 0.0K
13:08 10.40 10.40 10.40 10.40 0.0K
13:09 10.40 10.40 10.40 10.40 0.0K
13:10 10.40 10.40 10.40 10.40 0.0K
13:11 10.40 10.40 10.40 10.40 0.0K
13:12 10.40 10.40 10.40 10.40 0.0K
13:13 10.40 10.40 10.40 10.40 0.5K
13:14 10.40 10.40 10.40 10.40 0.1K
13:15 10.40 10.40 10.40 10.40 0.0K
13:16 10.40 10.40 10.40 10.40 0.0K
13:17 10.40 10.40 10.40 10.40 0.1K
13:18 10.40 10.40 10.40 10.40 0.0K
13:19 10.40 10.40 10.40 10.40 0.0K
13:20 10.40 10.40 10.40 10.40 0.0K
13:21 10.40 10.40 10.40 10.40 0.0K
13:22 10.40 10.40 10.40 10.40 0.0K
13:23 10.40 10.40 10.40 10.40 0.0K
13:24 10.40 10.40 10.40 10.40 0.0K
13:25 10.40 10.40 10.40 10.40 0.0K
13:26 10.40 10.40 10.25 10.25 0.2K
13:27 10.25 10.25 10.25 10.25 0.0K
13:28 10.25 10.25 10.25 10.25 0.0K
13:29 10.25 10.25 10.25 10.25 0.0K
13:30 10.25 10.25 10.25 10.25 0.0K
13:31 10.25 10.25 10.25 10.25 0.0K
13:32 10.25 10.25 10.25 10.25 0.1K
13:33 10.25 10.25 10.25 10.25 0.0K
13:34 10.25 10.25 10.25 10.25 0.0K
13:35 10.25 10.25 10.25 10.25 0.0K
13:36 10.25 10.25 10.25 10.25 0.1K
13:37 10.25 10.25 10.25 10.25 0.0K
13:38 10.25 10.25 10.25 10.25 0.0K
13:39 10.25 10.25 10.25 10.25 0.0K
13:40 10.25 10.25 10.25 10.25 0.0K
13:41 10.25 10.25 10.25 10.25 0.0K
13:42 10.25 10.25 10.25 10.25 0.0K
13:43 10.25 10.25 10.25 10.25 0.0K
13:44 10.25 10.25 10.25 10.25 0.0K
13:45 10.25 10.25 10.25 10.25 0.0K
13:46 10.25 10.25 10.25 10.25 0.0K
13:47 10.25 10.25 10.25 10.25 0.0K
13:48 10.25 10.25 10.25 10.25 0.0K
13:49 10.25 10.25 10.25 10.25 0.0K
13:50 10.25 10.25 10.25 10.25 0.0K
13:51 10.25 10.30 10.25 10.30 0.5K
13:52 10.30 10.30 10.30 10.30 0.0K
13:53 10.30 10.30 10.30 10.30 0.1K
13:54 10.30 10.30 10.30 10.30 0.0K
13:55 10.30 10.30 10.30 10.30 0.0K
13:56 10.30 10.30 10.30 10.30 0.1K
13:57 10.30 10.30 10.30 10.30 0.0K
13:58 10.30 10.30 10.30 10.30 0.0K
13:59 10.30 10.30 10.30 10.30 0.0K
14:00 10.30 10.30 10.30 10.30 0.0K
14:01 10.30 10.30 10.30 10.30 0.0K
14:02 10.30 10.30 10.30 10.30 0.0K
14:03 10.30 10.30 10.30 10.30 0.0K
14:04 10.30 10.30 10.30 10.30 0.0K
14:05 10.30 10.30 10.30 10.30 0.0K
14:06 10.30 10.30 10.30 10.30 0.0K
14:07 10.30 10.30 10.30 10.30 0.0K
14:08 10.30 10.30 10.30 10.30 0.0K
14:09 10.30 10.30 10.30 10.30 0.0K
14:10 10.30 10.30 10.30 10.30 0.0K
14:11 10.30 10.30 10.30 10.30 0.0K
14:12 10.30 10.30 10.30 10.30 0.0K
14:13 10.30 10.30 10.30 10.30 0.0K
14:14 10.30 10.30 10.30 10.30 0.0K
14:15 10.30 10.30 10.30 10.30 0.0K
14:16 10.30 10.30 10.30 10.30 0.0K
14:17 10.30 10.30 10.30 10.30 0.0K
14:18 10.30 10.30 10.30 10.30 0.0K
14:19 10.30 10.30 10.30 10.30 0.0K
14:20 10.30 10.30 10.30 10.30 0.0K
14:21 10.30 10.30 10.30 10.30 0.0K
14:22 10.30 10.30 10.30 10.30 0.0K
14:23 10.30 10.30 10.30 10.30 0.0K
14:24 10.30 10.30 10.30 10.30 0.2K
14:25 10.30 10.30 10.30 10.30 0.1K
14:26 10.30 10.30 10.30 10.30 0.1K
14:27 10.30 10.30 10.30 10.30 0.0K
14:28 10.30 10.30 10.30 10.30 0.0K
14:29 10.30 10.30 10.30 10.30 0.0K
14:30 10.30 10.30 10.30 10.30 0.0K
14:31 10.30 10.58 10.30 10.58 0.5K
14:32 10.58 10.58 10.58 10.58 0.2K
14:33 10.58 10.58 10.58 10.58 0.0K
14:34 10.58 10.58 10.58 10.58 0.0K
14:35 10.58 10.58 10.58 10.58 0.0K
14:36 10.58 10.58 10.58 10.58 0.0K
14:37 10.58 10.58 10.58 10.58 0.0K
14:38 10.58 10.58 10.58 10.58 0.0K
14:39 10.58 10.58 10.58 10.58 0.0K
14:40 10.58 10.58 10.58 10.58 0.0K
14:41 10.58 10.58 10.58 10.58 0.0K
14:42 10.58 10.58 10.58 10.58 0.0K
14:43 10.58 10.58 10.58 10.58 0.0K
14:44 10.58 10.58 10.58 10.58 0.0K
14:45 10.58 10.58 10.58 10.58 0.1K
14:46 10.58 10.58 10.58 10.58 0.0K
14:47 10.58 10.58 10.58 10.58 0.0K
14:48 10.63 10.63 10.63 10.63 0.2K
14:49 10.63 10.63 10.63 10.63 0.0K
14:50 10.63 10.63 10.63 10.63 0.0K
14:51 10.63 10.63 10.63 10.63 0.0K
14:52 10.63 10.63 10.63 10.63 0.5K
14:53 10.63 10.63 10.63 10.63 0.0K
14:54 10.63 10.63 10.63 10.63 0.0K
14:55 10.63 10.63 10.63 10.63 0.0K
14:56 10.63 10.63 10.63 10.63 0.0K
14:57 10.63 10.63 10.63 10.63 0.0K
14:58 10.63 10.63 10.63 10.63 0.0K
14:59 10.63 10.63 10.63 10.63 0.0K
15:00 10.63 10.63 10.51 10.51 0.1K
15:01 10.51 10.51 10.51 10.51 0.0K
15:02 10.51 10.51 10.51 10.51 0.1K
15:03 10.51 10.51 10.51 10.51 0.0K
15:04 10.51 10.51 10.51 10.51 0.0K
15:05 10.51 10.51 10.51 10.51 0.0K
15:06 10.51 10.51 10.51 10.51 0.0K
15:07 10.51 10.51 10.51 10.51 0.1K
15:08 10.51 10.53 10.51 10.53 0.5K
15:09 10.53 10.53 10.53 10.53 0.0K
15:10 10.53 10.53 10.53 10.53 0.0K
15:11 10.53 10.53 10.53 10.53 0.0K
15:12 10.53 10.53 10.53 10.53 0.0K
15:13 10.53 10.53 10.53 10.53 0.0K
15:14 10.53 10.53 10.53 10.53 0.0K
15:15 10.53 10.53 10.53 10.53 0.0K
15:16 10.53 10.53 10.53 10.53 0.0K
15:17 10.53 10.53 10.53 10.53 0.0K
15:18 10.53 10.53 10.53 10.53 0.0K
15:19 10.53 10.53 10.53 10.53 0.0K
15:20 10.53 10.53 10.53 10.53 0.2K
15:21 10.53 10.53 10.53 10.53 0.0K
15:22 10.53 10.53 10.53 10.53 0.0K
15:23 10.53 10.53 10.53 10.53 0.0K
15:24 10.53 10.53 10.53 10.53 0.0K
15:25 10.53 10.53 10.53 10.53 0.0K
15:26 10.53 10.53 10.53 10.53 0.1K
15:27 10.04 10.04 10.04 10.04 0.1K
15:28 10.44 10.44 10.44 10.44 0.1K
15:29 10.04 10.33 10.04 10.33 0.3K
15:30 10.45 10.45 10.45 10.45 1.2K
15:31 10.45 10.45 10.45 10.45 0.0K
15:32 10.45 10.45 10.45 10.45 0.0K
15:33 10.45 10.45 10.45 10.45 0.0K
15:34 10.45 10.45 10.45 10.45 0.0K
15:35 10.45 10.45 10.45 10.45 0.0K
15:36 10.45 10.45 10.45 10.45 0.5K
15:37 10.45 10.45 10.45 10.45 0.4K
15:38 10.45 10.45 10.45 10.45 0.4K
15:39 10.45 10.45 10.45 10.45 0.0K
15:40 10.45 10.45 10.45 10.45 0.0K
15:41 10.45 10.45 10.45 10.45 0.0K
15:42 10.45 10.45 10.45 10.45 0.0K
15:43 10.45 10.45 10.45 10.45 0.0K
15:44 10.45 10.45 10.45 10.45 0.1K
15:45 10.45 10.45 10.45 10.45 0.0K
15:46 10.45 10.45 10.45 10.45 0.0K
15:47 10.45 10.45 10.45 10.45 0.1K
15:48 10.45 10.45 10.45 10.45 0.0K
15:49 10.45 10.45 10.45 10.45 0.0K
15:50 10.45 10.45 10.45 10.45 0.0K
15:51 10.45 10.45 10.45 10.45 0.0K
15:52 10.45 10.45 10.45 10.45 0.1K
15:53 10.45 10.45 10.45 10.45 0.0K
15:54 10.22 10.22 10.22 10.22 0.2K
15:55 10.22 10.22 10.22 10.22 0.0K
15:56 10.22 10.22 10.22 10.22 0.1K
15:57 10.22 10.22 10.22 10.22 0.1K
15:58 10.22 10.22 10.22 10.22 0.0K
15:59 10.22 10.22 10.22 10.22 0.0K
16:00 10.22 10.22 10.22 10.22 0.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar