zSpace Inc (ZSPC)

ZSPC
🏛️ Vereinigte Staaten →
1.02
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 8.76 8.91 8.76 8.76 0.5K
09:32 8.76 8.76 8.76 8.76 0.4K
09:33 8.76 9.34 8.76 9.34 0.6K
09:34 9.22 9.23 9.15 9.15 2.2K
09:35 9.15 9.15 9.00 9.00 0.5K
09:36 9.00 9.00 9.00 9.00 0.0K
09:37 9.00 9.00 9.00 9.00 0.0K
09:38 9.00 9.00 9.00 9.00 0.0K
09:39 9.00 9.00 9.00 9.00 0.0K
09:40 9.00 9.00 9.00 9.00 0.0K
09:41 9.08 9.50 9.08 9.50 0.7K
09:42 9.40 9.40 9.40 9.40 1.2K
09:43 9.40 9.40 9.39 9.39 9.4K
09:44 9.62 9.62 9.62 9.62 0.4K
09:45 9.62 9.66 9.62 9.66 0.5K
09:46 9.66 9.66 9.66 9.66 0.0K
09:47 9.50 9.50 9.17 9.17 1.9K
09:48 9.25 9.25 9.25 9.25 0.3K
09:49 9.25 9.25 9.25 9.25 0.0K
09:50 9.25 9.25 9.25 9.25 0.0K
09:51 9.25 9.25 9.25 9.25 0.0K
09:52 9.25 9.25 9.25 9.25 0.1K
09:53 9.25 9.25 9.25 9.25 0.0K
09:54 9.25 9.25 9.17 9.17 0.1K
09:55 9.08 9.08 8.66 8.66 0.9K
09:56 8.66 8.66 8.66 8.66 0.1K
09:57 8.66 8.66 8.66 8.66 0.1K
09:58 8.76 8.76 8.67 8.67 1.5K
09:59 8.67 8.93 8.67 8.93 0.2K
10:00 8.93 8.93 8.93 8.93 0.1K
10:01 8.93 8.93 8.93 8.93 0.0K
10:02 8.93 8.93 8.93 8.93 0.0K
10:03 8.93 8.93 8.93 8.93 0.0K
10:04 8.93 8.93 8.93 8.93 0.0K
10:05 8.93 8.93 8.93 8.93 0.1K
10:06 8.93 8.93 8.67 8.67 1.0K
10:07 8.67 8.67 8.67 8.67 0.1K
10:08 8.67 8.67 8.67 8.67 0.0K
10:09 8.67 8.67 8.67 8.67 0.0K
10:10 8.67 8.67 8.67 8.67 0.0K
10:11 8.67 8.67 8.67 8.67 0.0K
10:12 8.67 8.67 8.67 8.67 0.1K
10:13 8.67 8.67 8.67 8.67 0.0K
10:14 8.67 8.67 8.67 8.67 0.0K
10:15 8.67 8.67 8.67 8.67 0.0K
10:16 8.67 8.67 8.67 8.67 0.0K
10:17 8.67 8.67 8.67 8.67 0.0K
10:18 8.67 9.13 8.67 8.78 1.1K
10:19 8.78 9.13 8.78 9.06 1.5K
10:20 8.86 9.01 8.86 8.91 2.5K
10:21 8.98 8.98 8.78 8.81 2.9K
10:22 8.81 8.86 8.81 8.86 1.9K
10:23 8.86 8.86 8.86 8.86 0.1K
10:24 8.86 8.86 8.86 8.86 0.0K
10:25 8.86 8.86 8.86 8.86 0.0K
10:26 8.86 8.86 8.86 8.86 0.0K
10:27 8.86 8.86 8.86 8.86 0.0K
10:28 8.86 8.86 8.86 8.86 0.1K
10:29 8.86 8.86 8.86 8.86 0.0K
10:30 8.86 8.86 8.86 8.86 0.0K
10:31 8.86 8.86 8.86 8.86 0.8K
10:32 8.86 8.86 8.86 8.86 0.0K
10:33 8.86 8.86 8.86 8.86 0.0K
10:34 8.86 8.86 8.86 8.86 0.0K
10:35 8.86 8.86 8.86 8.86 0.0K
10:36 8.86 8.86 8.86 8.86 0.0K
10:37 8.86 8.86 8.86 8.86 0.0K
10:38 8.86 8.86 8.86 8.86 0.0K
10:39 8.86 8.86 8.86 8.86 0.0K
10:40 8.86 8.86 8.86 8.86 0.0K
10:41 9.00 9.10 8.99 9.01 2.2K
10:42 9.02 9.02 9.02 9.02 0.8K
10:43 9.02 9.02 9.02 9.02 0.0K
10:44 9.02 9.02 9.00 9.00 0.2K
10:45 9.03 9.10 9.03 9.05 1.1K
10:46 9.05 9.05 9.05 9.05 0.0K
10:47 9.05 9.05 9.05 9.05 0.0K
10:48 9.07 9.07 8.95 8.95 0.3K
10:49 8.95 9.13 8.95 9.00 1.5K
10:50 9.09 9.09 9.05 9.05 2.0K
10:51 9.05 9.06 9.05 9.06 0.4K
10:52 9.06 9.06 9.06 9.06 0.0K
10:53 9.06 9.06 9.06 9.06 0.2K
10:54 9.06 9.06 9.06 9.06 0.0K
10:55 9.06 9.06 8.89 8.89 0.3K
10:56 9.05 9.05 8.93 8.93 0.8K
10:57 8.93 8.93 8.90 8.91 1.4K
10:58 8.91 8.91 8.91 8.91 0.0K
10:59 8.91 8.91 8.91 8.91 0.0K
11:00 8.91 8.92 8.78 8.92 0.6K
11:01 8.92 8.92 8.92 8.92 0.0K
11:02 8.92 8.92 8.92 8.92 0.0K
11:03 8.92 8.92 8.92 8.92 0.0K
11:04 8.92 8.92 8.92 8.92 0.0K
11:05 8.92 8.92 8.92 8.92 0.1K
11:06 8.92 8.92 8.92 8.92 0.0K
11:07 8.92 8.92 8.92 8.92 0.0K
11:08 8.92 8.92 8.92 8.92 0.0K
11:09 8.92 8.92 8.92 8.92 0.0K
11:10 8.92 8.92 8.92 8.92 0.0K
11:11 8.92 9.07 8.89 9.07 0.9K
11:12 9.09 9.09 8.96 9.01 1.9K
11:13 8.97 8.99 8.97 8.99 0.4K
11:14 8.99 8.99 8.96 8.96 0.1K
11:15 8.96 8.96 8.96 8.96 0.1K
11:16 8.96 8.96 8.96 8.96 0.0K
11:17 8.96 8.96 8.96 8.96 0.0K
11:18 9.09 9.09 9.09 9.09 0.3K
11:19 9.09 9.09 9.09 9.09 0.0K
11:20 9.09 9.09 9.09 9.09 0.0K
11:21 9.09 9.09 9.09 9.09 0.0K
11:22 9.09 9.09 9.09 9.09 0.0K
11:23 9.09 9.09 9.09 9.09 0.0K
11:24 9.09 9.09 9.09 9.09 0.0K
11:25 9.09 9.09 9.09 9.09 0.1K
11:26 9.09 9.09 9.09 9.09 0.0K
11:27 9.09 9.09 9.09 9.09 0.0K
11:28 9.09 9.09 9.09 9.09 0.0K
11:29 9.09 9.09 9.09 9.09 0.0K
11:30 9.09 9.09 9.09 9.09 0.0K
11:31 9.09 9.09 9.09 9.09 0.2K
11:32 9.09 9.09 9.09 9.09 0.1K
11:33 9.09 9.09 9.09 9.09 0.1K
11:34 9.09 9.09 9.09 9.09 0.0K
11:35 9.09 9.09 9.09 9.09 0.0K
11:36 9.09 9.09 9.09 9.09 0.0K
11:37 9.09 9.09 9.09 9.09 0.0K
11:38 9.09 9.09 9.09 9.09 0.1K
11:39 9.09 9.10 9.04 9.09 0.8K
11:40 9.07 9.07 9.04 9.07 0.6K
11:41 9.06 9.06 9.06 9.06 0.1K
11:42 9.10 9.10 9.10 9.10 0.1K
11:43 9.10 9.10 9.10 9.10 0.0K
11:44 9.10 9.10 9.10 9.10 0.0K
11:45 9.10 9.10 9.10 9.10 0.0K
11:46 9.10 9.10 9.10 9.10 0.0K
11:47 9.10 9.10 9.10 9.10 0.1K
11:48 9.10 9.10 9.10 9.10 0.0K
11:49 9.10 9.10 9.10 9.10 0.0K
11:50 9.10 9.10 9.10 9.10 0.0K
11:51 9.10 9.10 9.10 9.10 0.0K
11:52 9.10 9.10 9.10 9.10 0.0K
11:53 9.10 9.10 9.10 9.10 0.0K
11:54 9.10 9.10 9.10 9.10 0.0K
11:55 9.10 9.10 9.10 9.10 0.0K
11:56 9.10 9.10 9.10 9.10 0.0K
11:57 9.10 9.10 9.10 9.10 0.1K
11:58 9.10 9.10 9.10 9.10 0.0K
11:59 9.10 9.10 9.10 9.10 0.0K
12:00 9.10 9.10 9.10 9.10 0.0K
12:01 9.10 9.10 9.10 9.10 0.2K
12:02 9.10 9.10 9.10 9.10 0.0K
12:03 9.10 9.10 9.10 9.10 0.0K
12:04 9.10 9.10 9.10 9.10 0.0K
12:05 9.10 9.10 9.10 9.10 0.0K
12:06 9.10 9.10 9.10 9.10 0.0K
12:07 9.10 9.10 9.10 9.10 0.0K
12:08 9.10 9.10 9.10 9.10 0.0K
12:09 9.10 9.10 9.10 9.10 0.0K
12:10 9.10 9.10 9.10 9.10 0.0K
12:11 9.10 9.10 9.10 9.10 0.1K
12:12 9.10 9.10 9.10 9.10 0.0K
12:13 9.10 9.10 9.10 9.10 0.0K
12:14 9.01 9.16 9.01 9.16 0.3K
12:15 9.16 9.16 9.16 9.16 0.0K
12:16 9.16 9.16 9.16 9.16 0.0K
12:17 9.16 9.16 9.16 9.16 0.0K
12:18 9.16 9.16 9.16 9.16 0.0K
12:19 9.16 9.16 9.16 9.16 0.0K
12:20 9.16 9.16 9.16 9.16 0.0K
12:21 9.11 9.11 9.11 9.11 0.1K
12:22 9.11 9.11 9.11 9.11 0.0K
12:23 9.11 9.11 9.11 9.11 0.0K
12:24 9.11 9.11 9.11 9.11 0.0K
12:25 9.11 9.11 9.11 9.11 0.0K
12:26 9.11 9.11 9.11 9.11 0.0K
12:27 9.11 9.11 9.11 9.11 0.0K
12:28 9.11 9.11 9.11 9.11 0.0K
12:29 9.22 9.22 9.22 9.22 0.1K
12:30 9.22 9.22 9.22 9.22 0.0K
12:31 9.22 9.22 9.22 9.22 0.2K
12:32 9.22 9.22 9.22 9.22 0.0K
12:33 9.22 9.22 9.22 9.22 0.0K
12:34 9.12 9.12 9.12 9.12 0.2K
12:35 9.12 9.12 9.12 9.12 0.0K
12:36 9.12 9.12 9.12 9.12 0.0K
12:37 9.12 9.12 9.12 9.12 0.0K
12:38 9.12 9.12 9.12 9.12 0.1K
12:39 9.12 9.12 9.12 9.12 0.1K
12:40 9.12 9.12 9.12 9.12 0.0K
12:41 9.12 9.13 9.12 9.13 0.4K
12:42 9.13 9.13 9.13 9.13 0.0K
12:43 9.13 9.13 9.13 9.13 0.0K
12:44 9.13 9.13 9.13 9.13 0.0K
12:45 9.13 9.13 9.13 9.13 0.0K
12:46 9.13 9.13 9.13 9.13 0.5K
12:47 9.13 9.13 9.13 9.13 0.0K
12:48 9.13 9.13 9.13 9.13 0.0K
12:49 9.13 9.13 9.13 9.13 0.0K
12:50 9.13 9.13 9.13 9.13 0.1K
12:51 9.13 9.13 9.13 9.13 0.1K
12:52 9.13 9.13 9.13 9.13 0.0K
12:53 9.13 9.13 9.13 9.13 0.0K
12:54 9.13 9.13 9.13 9.13 0.0K
12:55 9.13 9.13 9.13 9.13 0.0K
12:56 9.13 9.13 9.13 9.13 0.0K
12:57 9.13 9.13 9.13 9.13 0.0K
12:58 9.13 9.13 9.13 9.13 0.0K
12:59 9.13 9.13 9.13 9.13 0.0K
13:00 9.13 9.13 9.13 9.13 0.0K
13:01 9.13 9.13 9.13 9.13 0.0K
13:02 9.13 9.13 9.13 9.13 0.1K
13:03 9.13 9.13 9.13 9.13 0.0K
13:04 9.13 9.13 9.13 9.13 0.0K
13:05 9.13 9.13 9.13 9.13 0.0K
13:06 9.13 9.13 9.13 9.13 0.0K
13:07 9.13 9.13 9.13 9.13 0.0K
13:08 9.13 9.13 9.13 9.13 0.0K
13:09 9.13 9.13 9.13 9.13 0.0K
13:10 9.13 9.13 9.13 9.13 0.0K
13:11 9.13 9.13 9.13 9.13 0.0K
13:12 9.13 9.13 9.13 9.13 0.0K
13:13 9.13 9.13 9.13 9.13 0.0K
13:14 9.13 9.13 9.13 9.13 0.0K
13:15 9.13 9.13 9.13 9.13 0.0K
13:16 9.13 9.13 9.13 9.13 0.0K
13:17 8.90 8.98 8.90 8.91 2.0K
13:18 8.95 8.96 8.93 8.94 2.8K
13:19 8.95 8.95 8.91 8.91 4.2K
13:20 8.91 8.95 8.91 8.95 5.7K
13:21 8.95 8.95 8.85 8.85 4.5K
13:22 8.82 8.89 8.82 8.89 5.1K
13:23 8.85 8.89 8.84 8.89 5.1K
13:24 8.86 8.89 8.84 8.89 6.8K
13:25 8.85 8.85 8.85 8.85 0.1K
13:26 8.85 8.85 8.85 8.85 0.0K
13:27 8.85 8.85 8.85 8.85 0.0K
13:28 8.85 8.85 8.85 8.85 0.0K
13:29 8.85 8.85 8.85 8.85 0.4K
13:30 8.85 8.85 8.85 8.85 0.0K
13:31 8.85 8.85 8.82 8.82 0.4K
13:32 8.82 8.82 8.82 8.82 0.0K
13:33 8.82 8.82 8.82 8.82 0.0K
13:34 8.82 8.82 8.82 8.82 0.0K
13:35 8.82 8.82 8.82 8.82 0.0K
13:36 8.82 8.82 8.82 8.82 0.0K
13:37 8.82 8.82 8.82 8.82 0.0K
13:38 8.82 8.82 8.82 8.82 0.0K
13:39 8.82 8.82 8.82 8.82 0.0K
13:40 8.82 8.82 8.77 8.77 0.1K
13:41 8.77 8.87 8.77 8.81 1.3K
13:42 8.82 8.88 8.82 8.82 5.6K
13:43 8.82 8.86 8.82 8.82 4.2K
13:44 8.82 8.85 8.82 8.82 8.4K
13:45 8.84 8.84 8.84 8.84 0.4K
13:46 8.84 8.84 8.84 8.84 0.0K
13:47 8.84 8.84 8.84 8.84 0.0K
13:48 8.84 8.84 8.84 8.84 0.0K
13:49 8.84 8.84 8.84 8.84 0.1K
13:50 8.84 8.84 8.84 8.84 0.0K
13:51 8.84 8.84 8.84 8.84 0.0K
13:52 8.84 8.84 8.84 8.84 0.0K
13:53 8.84 8.84 8.84 8.84 0.0K
13:54 8.84 8.84 8.84 8.84 0.0K
13:55 8.84 8.84 8.84 8.84 0.0K
13:56 8.84 8.84 8.84 8.84 0.1K
13:57 8.84 8.84 8.84 8.84 0.0K
13:58 8.76 8.76 8.76 8.76 0.1K
13:59 8.78 8.78 8.78 8.78 0.2K
14:00 8.78 8.78 8.78 8.78 0.0K
14:01 8.78 8.78 8.78 8.78 0.0K
14:02 8.70 8.70 8.70 8.70 0.1K
14:03 8.70 8.70 8.70 8.70 0.0K
14:04 8.70 8.70 8.70 8.70 0.0K
14:05 8.70 8.70 8.70 8.70 0.0K
14:06 8.70 8.70 8.70 8.70 0.0K
14:07 8.70 8.70 8.70 8.70 0.0K
14:08 8.70 8.70 8.70 8.70 0.0K
14:09 8.70 8.70 8.70 8.70 0.0K
14:10 8.70 8.70 8.70 8.70 0.0K
14:11 8.70 8.70 8.70 8.70 0.0K
14:12 8.70 8.70 8.70 8.70 0.0K
14:13 8.87 8.87 8.87 8.87 0.3K
14:14 8.87 8.87 8.87 8.87 0.0K
14:15 8.87 8.87 8.87 8.87 0.0K
14:16 8.87 8.87 8.87 8.87 0.0K
14:17 8.87 8.87 8.87 8.87 0.0K
14:18 8.87 8.87 8.87 8.87 0.0K
14:19 8.87 8.87 8.87 8.87 0.0K
14:20 8.87 8.87 8.68 8.68 0.9K
14:21 8.68 8.68 8.68 8.68 0.0K
14:22 8.64 8.64 8.64 8.64 0.2K
14:23 8.64 8.64 8.64 8.64 0.0K
14:24 8.64 8.64 8.64 8.64 0.0K
14:25 8.64 8.64 8.64 8.64 0.0K
14:26 8.64 8.64 8.64 8.64 0.0K
14:27 8.64 8.64 8.64 8.64 0.0K
14:28 8.64 8.64 8.64 8.64 0.0K
14:29 8.64 8.64 8.64 8.64 0.0K
14:30 8.64 8.64 8.64 8.64 0.0K
14:31 8.64 8.64 8.64 8.64 0.0K
14:32 8.64 8.64 8.64 8.64 0.0K
14:33 8.64 8.64 8.64 8.64 0.0K
14:34 8.68 8.68 8.68 8.68 0.4K
14:35 8.68 8.68 8.68 8.68 0.0K
14:36 8.68 8.68 8.68 8.68 0.0K
14:37 8.68 8.68 8.68 8.68 0.0K
14:38 8.68 8.68 8.68 8.68 0.0K
14:39 8.68 8.68 8.68 8.68 0.0K
14:40 8.68 8.68 8.68 8.68 0.0K
14:41 8.68 8.68 8.68 8.68 0.0K
14:42 8.68 8.68 8.68 8.68 0.0K
14:43 8.68 8.68 8.68 8.68 0.0K
14:44 8.68 8.68 8.68 8.68 0.0K
14:45 8.68 8.68 8.68 8.68 0.0K
14:46 8.68 8.68 8.68 8.68 0.0K
14:47 8.68 8.68 8.68 8.68 0.0K
14:48 8.68 8.68 8.68 8.68 0.0K
14:49 8.68 8.68 8.68 8.68 0.0K
14:50 8.68 8.68 8.68 8.68 0.1K
14:51 8.68 8.68 8.68 8.68 0.0K
14:52 8.68 8.68 8.68 8.68 0.0K
14:53 8.68 8.68 8.68 8.68 0.0K
14:54 8.68 8.68 8.68 8.68 0.0K
14:55 8.68 8.68 8.68 8.68 0.0K
14:56 8.68 8.68 8.68 8.68 0.0K
14:57 8.68 8.68 8.68 8.68 0.0K
14:58 8.68 8.68 8.68 8.68 0.0K
14:59 8.48 8.48 8.48 8.48 0.3K
15:00 8.48 8.48 8.48 8.48 0.0K
15:01 8.48 8.48 8.48 8.48 0.0K
15:02 8.48 8.48 8.48 8.48 0.0K
15:03 8.48 8.48 8.48 8.48 0.0K
15:04 8.48 8.48 8.48 8.48 0.1K
15:05 8.48 8.48 8.48 8.48 0.0K
15:06 8.48 8.61 8.13 8.61 0.5K
15:07 8.61 8.61 8.27 8.27 1.0K
15:08 8.47 8.47 8.37 8.45 2.4K
15:09 8.45 8.45 8.37 8.37 1.9K
15:10 8.41 8.41 8.37 8.39 4.3K
15:11 8.39 8.39 8.36 8.39 1.5K
15:12 8.36 8.39 8.36 8.39 0.5K
15:13 8.39 8.39 8.39 8.39 0.0K
15:14 8.39 8.39 8.39 8.39 0.0K
15:15 8.39 8.39 8.39 8.39 0.0K
15:16 8.39 8.39 8.39 8.39 0.2K
15:17 8.39 8.39 8.39 8.39 0.0K
15:18 8.39 8.39 8.39 8.39 0.0K
15:19 8.39 8.39 8.39 8.39 0.0K
15:20 8.39 8.39 8.39 8.39 0.0K
15:21 8.39 8.39 8.39 8.39 0.0K
15:22 8.39 8.39 8.39 8.39 0.0K
15:23 8.39 8.39 8.39 8.39 0.0K
15:24 8.39 8.39 8.39 8.39 0.0K
15:25 8.39 8.39 8.39 8.39 0.0K
15:26 8.39 8.39 8.39 8.39 0.0K
15:27 8.39 8.39 8.39 8.39 0.0K
15:28 8.39 8.39 8.39 8.39 0.3K
15:29 8.39 8.39 8.39 8.39 0.0K
15:30 8.39 8.46 8.39 8.40 2.0K
15:31 8.42 8.43 8.42 8.43 0.6K
15:32 8.43 8.43 8.43 8.43 0.2K
15:33 8.43 8.43 8.43 8.43 0.0K
15:34 8.43 8.43 8.43 8.43 0.0K
15:35 8.43 8.43 8.43 8.43 0.1K
15:36 8.43 8.43 8.43 8.43 0.0K
15:37 8.43 8.43 8.43 8.43 0.0K
15:38 8.43 8.43 8.43 8.43 0.0K
15:39 8.43 8.43 8.43 8.43 0.0K
15:40 8.35 8.35 8.35 8.35 0.2K
15:41 8.35 8.35 8.35 8.35 0.0K
15:42 8.35 8.39 8.35 8.39 0.3K
15:43 8.39 8.39 8.39 8.39 0.0K
15:44 8.39 8.39 8.39 8.39 0.1K
15:45 8.39 8.39 8.39 8.39 0.0K
15:46 8.39 8.39 8.39 8.39 0.2K
15:47 8.39 8.39 8.39 8.39 0.0K
15:48 8.45 8.45 8.45 8.45 0.1K
15:49 8.45 8.45 8.45 8.45 0.0K
15:50 8.45 8.45 8.45 8.45 0.0K
15:51 8.45 8.45 8.45 8.45 0.0K
15:52 8.45 8.45 8.45 8.45 0.0K
15:53 8.45 8.45 8.45 8.45 0.0K
15:54 8.45 8.45 8.45 8.45 0.0K
15:55 8.45 8.45 8.45 8.45 0.1K
15:56 8.45 8.45 8.45 8.45 0.0K
15:57 8.45 8.45 8.45 8.45 0.0K
15:58 8.45 8.59 8.45 8.59 1.6K
15:59 8.59 8.59 8.59 8.59 0.3K
16:00 8.59 8.59 8.19 8.35 0.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar