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 7.01 7.25 7.01 7.12 13.9K
09:32 7.12 7.12 7.12 7.12 0.0K
09:33 7.12 7.12 7.12 7.12 0.0K
09:34 7.12 7.12 7.12 7.12 0.0K
09:35 7.12 7.12 7.12 7.12 0.0K
09:36 7.12 7.12 7.12 7.12 0.0K
09:37 7.12 7.12 7.12 7.12 0.0K
09:38 7.12 7.12 7.12 7.12 0.1K
09:39 7.12 7.12 7.12 7.12 0.0K
09:40 7.12 7.12 7.12 7.12 0.0K
09:41 7.12 7.12 7.12 7.12 0.0K
09:42 7.12 7.12 7.12 7.12 0.0K
09:43 7.12 7.12 7.12 7.12 0.0K
09:44 7.12 7.12 7.12 7.12 0.2K
09:45 7.12 7.12 7.12 7.12 0.1K
09:46 7.12 7.12 7.12 7.12 0.0K
09:47 7.12 7.12 7.12 7.12 0.1K
09:48 7.12 7.12 7.12 7.12 0.0K
09:49 7.12 7.12 7.12 7.12 0.0K
09:50 7.12 7.12 7.12 7.12 0.0K
09:51 7.12 7.12 7.12 7.12 0.0K
09:52 7.12 7.12 7.12 7.12 0.0K
09:53 7.12 7.12 7.12 7.12 0.0K
09:54 7.12 7.12 7.12 7.12 0.0K
09:55 7.12 7.12 7.12 7.12 0.0K
09:56 7.12 7.12 7.12 7.12 0.0K
09:57 7.12 7.12 7.12 7.12 0.0K
09:58 7.12 7.12 7.12 7.12 0.0K
09:59 7.12 7.12 7.12 7.12 0.0K
10:00 7.12 7.30 7.12 7.16 0.7K
10:01 7.19 7.41 7.19 7.28 2.0K
10:02 7.25 7.25 7.25 7.25 0.3K
10:03 7.25 7.25 7.25 7.25 0.0K
10:04 7.25 7.29 7.25 7.29 0.4K
10:05 7.29 7.33 7.24 7.24 1.1K
10:06 7.24 7.40 7.24 7.32 1.1K
10:07 7.29 7.29 7.29 7.29 0.3K
10:08 7.29 7.29 7.29 7.29 0.0K
10:09 7.29 7.29 7.29 7.29 0.0K
10:10 7.29 7.29 7.29 7.29 0.0K
10:11 7.29 7.29 7.23 7.26 1.8K
10:12 7.24 7.30 7.24 7.27 2.5K
10:13 7.29 7.29 7.29 7.29 0.5K
10:14 7.29 7.29 7.29 7.29 0.1K
10:15 7.29 7.29 7.29 7.29 0.0K
10:16 7.29 7.29 7.25 7.25 0.6K
10:17 7.25 7.25 7.25 7.25 0.2K
10:18 7.33 7.34 7.23 7.34 3.0K
10:19 7.28 7.34 7.28 7.33 2.4K
10:20 7.39 7.50 7.39 7.41 5.2K
10:21 7.41 7.41 7.41 7.41 0.0K
10:22 7.50 7.50 7.50 7.50 1.0K
10:23 7.50 7.50 7.50 7.50 0.0K
10:24 7.50 7.50 7.50 7.50 0.0K
10:25 7.47 7.78 7.47 7.76 0.9K
10:26 7.76 7.76 7.63 7.63 0.2K
10:27 7.65 7.70 7.65 7.68 3.4K
10:28 7.68 7.68 7.68 7.68 1.6K
10:29 7.68 7.76 7.66 7.66 2.3K
10:30 7.66 7.66 7.66 7.66 0.0K
10:31 7.66 7.66 7.66 7.66 0.1K
10:32 7.66 7.66 7.66 7.66 0.0K
10:33 7.66 7.66 7.66 7.66 0.0K
10:34 7.66 7.66 7.66 7.66 0.0K
10:35 7.66 7.66 7.66 7.66 0.0K
10:36 7.66 7.66 7.66 7.66 0.1K
10:37 7.66 7.66 7.66 7.66 0.0K
10:38 7.66 7.66 7.66 7.66 0.0K
10:39 7.66 7.66 7.66 7.66 0.0K
10:40 7.66 7.66 7.66 7.66 0.0K
10:41 7.66 7.66 7.66 7.66 0.0K
10:42 7.66 7.66 7.66 7.66 0.1K
10:43 7.66 7.66 7.66 7.66 0.0K
10:44 7.66 7.66 7.66 7.66 0.0K
10:45 7.66 7.66 7.66 7.66 0.0K
10:46 7.66 7.66 7.66 7.66 0.0K
10:47 7.66 7.66 7.66 7.66 0.0K
10:48 7.66 7.66 7.66 7.66 0.0K
10:49 7.66 7.66 7.66 7.66 0.0K
10:50 7.66 7.79 7.66 7.75 0.8K
10:51 7.78 7.78 7.77 7.77 0.4K
10:52 7.77 7.77 7.77 7.77 0.1K
10:53 7.77 7.77 7.77 7.77 0.1K
10:54 7.96 7.96 7.96 7.96 0.5K
10:55 7.96 7.96 7.96 7.96 0.0K
10:56 7.96 7.96 7.96 7.96 0.0K
10:57 7.96 7.96 7.96 7.96 0.0K
10:58 7.94 7.94 7.94 7.94 0.4K
10:59 7.94 7.94 7.94 7.94 0.1K
11:00 7.94 7.94 7.94 7.94 0.0K
11:01 7.94 7.94 7.94 7.94 0.0K
11:02 7.73 7.73 7.73 7.73 0.5K
11:03 7.73 7.73 7.73 7.73 0.0K
11:04 7.73 7.73 7.73 7.73 0.0K
11:05 7.73 7.73 7.73 7.73 0.0K
11:06 7.73 7.73 7.73 7.73 0.0K
11:07 7.73 7.73 7.73 7.73 0.0K
11:08 7.73 7.73 7.73 7.73 0.0K
11:09 7.73 7.73 7.73 7.73 0.0K
11:10 7.73 7.73 7.73 7.73 0.0K
11:11 7.73 7.73 7.73 7.73 0.0K
11:12 7.73 7.73 7.73 7.73 0.0K
11:13 7.73 7.73 7.73 7.73 0.0K
11:14 7.73 7.73 7.73 7.73 0.2K
11:15 7.73 7.73 7.73 7.73 0.0K
11:16 7.73 7.73 7.73 7.73 0.0K
11:17 7.73 7.73 7.73 7.73 0.2K
11:18 7.77 7.77 7.77 7.77 0.6K
11:19 7.77 7.77 7.77 7.77 0.0K
11:20 7.77 7.77 7.77 7.77 0.0K
11:21 7.77 7.77 7.77 7.77 0.0K
11:22 7.77 7.77 7.77 7.77 0.0K
11:23 7.77 7.77 7.77 7.77 0.1K
11:24 7.77 7.77 7.77 7.77 0.0K
11:25 7.77 7.77 7.77 7.77 0.0K
11:26 7.77 7.77 7.77 7.77 0.0K
11:27 7.77 7.77 7.77 7.77 0.0K
11:28 7.77 7.77 7.77 7.77 0.0K
11:29 7.77 7.77 7.77 7.77 0.0K
11:30 7.77 7.77 7.77 7.77 0.0K
11:31 7.77 7.77 7.77 7.77 0.0K
11:32 7.77 7.77 7.77 7.77 0.0K
11:33 7.77 7.77 7.77 7.77 0.0K
11:34 7.77 7.77 7.77 7.77 0.0K
11:35 7.77 7.97 7.77 7.97 0.3K
11:36 7.97 7.97 7.97 7.97 0.0K
11:37 7.97 7.97 7.97 7.97 0.0K
11:38 7.97 7.97 7.97 7.97 0.0K
11:39 7.97 7.97 7.97 7.97 0.0K
11:40 7.97 8.00 7.97 8.00 0.4K
11:41 8.00 8.00 8.00 8.00 0.0K
11:42 8.00 8.00 8.00 8.00 0.0K
11:43 8.00 8.00 8.00 8.00 0.0K
11:44 8.00 8.00 8.00 8.00 0.0K
11:45 8.00 8.00 7.80 7.80 0.1K
11:46 7.80 7.80 7.80 7.80 0.0K
11:47 7.95 7.95 7.95 7.95 0.1K
11:48 7.95 7.95 7.95 7.95 0.0K
11:49 7.95 7.95 7.95 7.95 0.0K
11:50 7.95 7.95 7.95 7.95 0.0K
11:51 7.95 7.95 7.95 7.95 0.0K
11:52 7.95 7.95 7.95 7.95 0.0K
11:53 7.95 7.95 7.95 7.95 0.0K
11:54 7.95 7.95 7.95 7.95 0.0K
11:55 7.95 7.95 7.95 7.95 0.0K
11:56 7.95 7.95 7.95 7.95 0.0K
11:57 7.95 7.95 7.95 7.95 0.0K
11:58 7.95 7.95 7.95 7.95 0.0K
11:59 7.95 7.95 7.95 7.95 0.0K
12:00 7.95 7.95 7.95 7.95 0.0K
12:01 7.95 7.95 7.95 7.95 0.1K
12:02 7.95 8.08 7.95 8.08 1.6K
12:03 8.08 8.08 8.08 8.08 0.0K
12:04 8.08 8.08 8.08 8.08 0.0K
12:05 8.08 8.08 8.08 8.08 0.0K
12:06 8.08 8.08 7.90 7.97 3.5K
12:07 7.97 8.01 7.92 8.01 1.8K
12:08 7.96 7.96 7.96 7.96 0.8K
12:09 8.00 8.00 8.00 8.00 0.7K
12:10 8.00 8.00 8.00 8.00 0.0K
12:11 8.00 8.00 8.00 8.00 0.0K
12:12 8.00 8.25 8.00 8.25 0.4K
12:13 8.25 8.25 8.25 8.25 0.0K
12:14 8.10 8.10 8.10 8.10 0.2K
12:15 8.01 8.01 8.01 8.01 0.5K
12:16 8.22 8.22 8.22 8.22 1.0K
12:17 8.22 8.22 8.22 8.22 0.0K
12:18 8.22 8.22 8.22 8.22 0.0K
12:19 8.22 8.23 8.22 8.23 1.0K
12:20 8.23 8.23 8.23 8.23 0.0K
12:21 8.23 8.23 8.23 8.23 0.0K
12:22 8.23 8.23 8.23 8.23 0.5K
12:23 8.23 8.23 8.23 8.23 0.0K
12:24 8.23 8.23 8.23 8.23 0.1K
12:25 8.23 8.23 8.23 8.23 0.0K
12:26 8.03 8.03 8.00 8.00 0.3K
12:27 8.00 8.00 8.00 8.00 0.2K
12:28 8.00 8.00 8.00 8.00 0.0K
12:29 8.00 8.00 8.00 8.00 0.1K
12:30 8.00 8.12 7.98 8.01 0.5K
12:31 8.11 8.11 8.03 8.05 1.7K
12:32 8.05 8.05 8.05 8.05 0.2K
12:33 8.05 8.05 8.04 8.04 0.3K
12:34 8.04 8.04 8.04 8.04 0.0K
12:35 8.04 8.04 8.04 8.04 0.0K
12:36 8.04 8.04 8.04 8.04 0.0K
12:37 8.04 8.04 8.04 8.04 0.0K
12:38 8.04 8.04 8.04 8.04 0.0K
12:39 8.04 8.04 8.04 8.04 0.2K
12:40 8.06 8.06 8.06 8.06 0.2K
12:41 8.06 8.20 8.06 8.20 0.5K
12:42 8.20 8.21 8.06 8.06 0.3K
12:43 8.06 8.06 8.06 8.06 0.0K
12:44 8.06 8.06 8.06 8.06 0.0K
12:45 8.06 8.06 8.06 8.06 0.0K
12:46 8.06 8.06 8.06 8.06 0.0K
12:47 8.06 8.06 8.06 8.06 0.0K
12:48 8.02 8.02 8.02 8.02 0.5K
12:49 8.02 8.02 8.02 8.02 0.0K
12:50 8.10 8.10 8.10 8.10 0.3K
12:51 8.10 8.10 8.10 8.10 0.0K
12:52 8.10 8.10 8.10 8.10 0.0K
12:53 8.10 8.10 8.10 8.10 0.0K
12:54 8.10 8.10 8.10 8.10 0.0K
12:55 8.10 8.10 8.10 8.10 0.4K
12:56 8.10 8.10 8.10 8.10 0.0K
12:57 8.10 8.15 8.10 8.15 2.0K
12:58 8.15 8.15 8.15 8.15 0.8K
12:59 8.15 8.15 8.15 8.15 0.1K
13:00 8.15 8.15 8.15 8.15 0.3K
13:01 8.10 8.10 8.10 8.10 0.0K
13:02 8.10 8.10 8.10 8.10 0.0K
13:03 8.10 8.10 8.10 8.10 0.0K
13:04 8.10 8.10 8.10 8.10 0.0K
13:05 8.10 8.10 8.10 8.10 0.0K
13:06 8.10 8.10 8.10 8.10 0.0K
13:07 8.10 8.10 8.10 8.10 0.0K
13:08 8.10 8.10 8.10 8.10 0.0K
13:09 8.10 8.10 8.10 8.10 0.0K
13:10 8.10 8.10 8.10 8.10 0.0K
13:11 8.10 8.10 8.10 8.10 0.0K
13:12 8.10 8.10 8.10 8.10 0.0K
13:13 8.10 8.10 8.10 8.10 0.0K
13:14 8.10 8.10 8.10 8.10 0.0K
13:15 8.10 8.10 8.10 8.10 0.0K
13:16 8.10 8.10 8.10 8.10 0.0K
13:17 8.10 8.10 8.10 8.10 0.0K
13:18 8.10 8.10 8.10 8.10 0.0K
13:19 8.10 8.10 8.10 8.10 0.0K
13:20 8.10 8.10 8.10 8.10 0.0K
13:21 8.10 8.10 8.10 8.10 0.0K
13:22 8.10 8.10 8.10 8.10 0.0K
13:23 8.10 8.10 8.10 8.10 0.0K
13:24 8.10 8.10 8.10 8.10 0.0K
13:25 8.10 8.10 8.10 8.10 0.0K
13:26 8.10 8.10 8.10 8.10 0.0K
13:27 8.10 8.10 8.10 8.10 0.0K
13:28 8.10 8.10 8.10 8.10 0.0K
13:29 8.10 8.10 8.10 8.10 0.0K
13:30 8.10 8.10 8.10 8.10 0.0K
13:31 8.10 8.10 8.10 8.10 0.0K
13:32 8.10 8.10 8.10 8.10 0.0K
13:33 8.10 8.10 8.10 8.10 0.0K
13:34 8.10 8.10 8.10 8.10 0.0K
13:35 8.10 8.10 8.10 8.10 0.0K
13:36 8.10 8.10 8.10 8.10 0.0K
13:37 8.10 8.10 8.10 8.10 0.0K
13:38 8.10 8.10 8.10 8.10 0.0K
13:39 8.10 8.10 8.10 8.10 0.0K
13:40 8.20 8.20 8.20 8.20 0.2K
13:41 8.20 8.20 8.20 8.20 0.0K
13:42 8.20 8.20 8.20 8.20 0.0K
13:43 8.20 8.20 8.20 8.20 0.0K
13:44 8.20 8.20 8.20 8.20 0.0K
13:45 8.20 8.20 8.20 8.20 0.0K
13:46 8.20 8.20 8.20 8.20 0.0K
13:47 8.20 8.20 8.20 8.20 0.0K
13:48 8.20 8.20 8.20 8.20 0.0K
13:49 8.20 8.20 8.20 8.20 0.0K
13:50 8.20 8.20 8.20 8.20 0.0K
13:51 8.20 8.20 8.20 8.20 0.0K
13:52 8.20 8.20 8.20 8.20 0.0K
13:53 8.20 8.20 8.20 8.20 0.0K
13:54 8.20 8.20 8.20 8.20 0.0K
13:55 8.20 8.20 8.20 8.20 0.0K
13:56 8.20 8.20 8.20 8.20 0.0K
13:57 8.20 8.20 8.20 8.20 0.0K
13:58 8.20 8.20 8.20 8.20 0.0K
13:59 8.20 8.20 8.20 8.20 0.0K
14:00 8.10 8.10 8.10 8.10 0.0K
14:01 8.10 8.10 8.10 8.10 0.0K
14:02 8.10 8.10 8.10 8.10 0.0K
14:03 8.10 8.10 8.10 8.10 0.0K
14:04 8.10 8.10 8.10 8.10 0.0K
14:05 8.10 8.10 8.10 8.10 0.0K
14:06 8.10 8.10 8.10 8.10 0.0K
14:07 8.10 8.10 8.10 8.10 0.0K
14:08 8.10 8.10 8.10 8.10 0.0K
14:09 8.10 8.10 8.10 8.10 0.0K
14:10 8.10 8.10 8.10 8.10 0.0K
14:11 8.10 8.10 8.10 8.10 0.0K
14:12 8.10 8.10 8.10 8.10 0.0K
14:13 8.10 8.10 8.10 8.10 0.0K
14:14 8.10 8.10 8.10 8.10 0.0K
14:15 8.10 8.10 8.10 8.10 0.0K
14:16 8.10 8.10 8.10 8.10 0.0K
14:17 8.10 8.10 8.10 8.10 0.0K
14:18 8.10 8.10 8.10 8.10 0.0K
14:19 8.16 8.16 8.16 8.16 10.0K
14:20 8.16 8.16 8.16 8.16 0.0K
14:21 8.16 8.16 8.16 8.16 0.0K
14:22 8.16 8.16 8.16 8.16 0.0K
14:23 8.16 8.16 8.16 8.16 0.0K
14:24 8.16 8.16 8.16 8.16 0.0K
14:25 8.16 8.16 8.16 8.16 0.0K
14:26 8.16 8.16 8.16 8.16 0.0K
14:27 8.16 8.16 8.16 8.16 0.0K
14:28 8.16 8.16 8.16 8.16 0.0K
14:29 8.16 8.16 8.16 8.16 0.0K
14:30 8.16 8.16 8.16 8.16 0.0K
14:31 8.16 8.16 8.16 8.16 0.0K
14:32 8.16 8.16 8.16 8.16 0.0K
14:33 8.16 8.16 8.16 8.16 0.0K
14:34 8.16 8.16 8.16 8.16 0.0K
14:35 8.16 8.16 8.16 8.16 0.0K
14:36 8.16 8.16 8.16 8.16 0.0K
14:37 8.16 8.16 8.16 8.16 0.0K
14:38 8.16 8.16 8.16 8.16 0.0K
14:39 8.16 8.16 8.16 8.16 0.0K
14:40 8.16 8.16 8.16 8.16 0.0K
14:41 8.16 8.16 8.16 8.16 0.0K
14:42 8.16 8.16 8.16 8.16 0.0K
14:43 8.16 8.16 8.16 8.16 0.0K
14:44 8.16 8.16 8.16 8.16 0.0K
14:45 8.16 8.16 8.16 8.16 0.0K
14:46 8.16 8.16 8.16 8.16 0.0K
14:47 8.16 8.16 8.16 8.16 0.0K
14:48 8.16 8.16 8.16 8.16 0.0K
14:49 8.16 8.16 8.16 8.16 0.0K
14:50 8.16 8.16 8.16 8.16 0.0K
14:51 8.16 8.16 8.16 8.16 0.0K
14:52 8.16 8.16 8.16 8.16 0.0K
14:53 8.16 8.16 8.16 8.16 0.0K
14:54 8.16 8.16 8.16 8.16 0.0K
14:55 8.16 8.16 8.16 8.16 0.0K
14:56 8.16 8.16 8.16 8.16 0.0K
14:57 8.16 8.16 8.16 8.16 0.0K
14:58 8.16 8.16 8.16 8.16 0.0K
14:59 8.16 8.16 8.16 8.16 0.0K
15:00 8.16 8.16 8.16 8.16 0.0K
15:01 8.16 8.16 8.16 8.16 0.0K
15:02 8.16 8.16 8.16 8.16 0.0K
15:03 8.16 8.16 8.16 8.16 0.0K
15:04 8.16 8.16 8.16 8.16 0.0K
15:05 8.16 8.16 8.16 8.16 0.0K
15:06 8.16 8.16 8.16 8.16 0.0K
15:07 8.16 8.16 8.16 8.16 0.0K
15:08 8.16 8.16 8.16 8.16 0.0K
15:09 8.16 8.16 8.16 8.16 0.0K
15:10 8.16 8.16 8.16 8.16 0.0K
15:11 8.16 8.16 8.16 8.16 0.0K
15:12 8.16 8.16 8.16 8.16 0.0K
15:13 8.16 8.16 8.16 8.16 0.0K
15:14 8.16 8.16 8.16 8.16 0.0K
15:15 8.16 8.16 8.16 8.16 0.0K
15:16 8.16 8.16 8.16 8.16 0.0K
15:17 8.16 8.16 8.16 8.16 0.0K
15:18 8.16 8.16 8.16 8.16 0.0K
15:19 8.16 8.16 8.16 8.16 0.0K
15:20 8.16 8.16 8.16 8.16 0.0K
15:21 8.16 8.16 8.16 8.16 0.0K
15:22 8.16 8.16 8.16 8.16 0.0K
15:23 8.16 8.16 8.16 8.16 0.0K
15:24 8.16 8.16 8.16 8.16 0.0K
15:25 8.16 8.16 8.16 8.16 0.0K
15:26 8.16 8.16 8.16 8.16 0.0K
15:27 8.16 8.16 8.16 8.16 0.0K
15:28 8.16 8.16 8.16 8.16 0.0K
15:29 8.16 8.16 8.16 8.16 0.0K
15:30 8.16 8.16 8.16 8.16 0.0K
15:31 8.16 8.16 8.16 8.16 0.0K
15:32 8.16 8.16 8.16 8.16 0.0K
15:33 8.16 8.16 8.16 8.16 0.0K
15:34 8.16 8.16 8.16 8.16 0.0K
15:35 8.16 8.16 8.16 8.16 0.0K
15:36 8.16 8.16 8.16 8.16 0.0K
15:37 8.16 8.16 8.16 8.16 0.0K
15:38 8.16 8.16 8.16 8.16 0.0K
15:39 8.16 8.16 8.16 8.16 0.0K
15:40 8.16 8.16 8.16 8.16 0.0K
15:41 8.16 8.16 8.16 8.16 0.0K
15:42 8.16 8.16 8.16 8.16 0.0K
15:43 8.16 8.16 8.16 8.16 0.0K
15:44 8.16 8.16 8.16 8.16 0.0K
15:45 8.16 8.16 8.16 8.16 0.0K
15:46 8.16 8.16 8.16 8.16 0.0K
15:47 8.16 8.16 8.16 8.16 0.0K
15:48 8.16 8.16 8.16 8.16 0.0K
15:49 8.16 8.16 8.16 8.16 0.0K
15:50 8.16 8.16 8.16 8.16 0.0K
15:51 8.16 8.16 8.16 8.16 0.0K
15:52 8.16 8.16 8.16 8.16 0.0K
15:53 8.16 8.16 8.16 8.16 0.0K
15:54 8.16 8.16 8.16 8.16 0.0K
15:55 8.16 8.16 8.16 8.16 0.0K
15:56 8.16 8.16 8.16 8.16 0.1K
15:57 8.16 8.16 8.16 8.16 0.0K
15:58 8.16 8.16 8.16 8.16 0.0K
15:59 8.16 8.16 8.16 8.16 0.0K
16:00 8.16 8.16 8.10 8.10 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar