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 13.19 13.90 12.72 13.00 5.1K
09:32 12.51 12.87 12.51 12.76 5.3K
09:33 12.76 13.13 12.76 12.81 7.0K
09:34 13.16 13.16 13.16 13.16 0.5K
09:35 13.08 13.08 12.96 12.96 1.4K
09:36 12.96 12.96 12.96 12.96 0.0K
09:37 12.96 12.96 12.96 12.96 0.1K
09:38 12.96 12.96 12.96 12.96 0.1K
09:39 12.91 12.91 12.91 12.91 0.1K
09:40 12.91 12.91 12.91 12.91 0.0K
09:41 12.60 12.60 12.60 12.60 0.2K
09:42 12.60 12.60 12.60 12.60 0.0K
09:43 12.60 12.63 12.60 12.63 0.4K
09:44 12.63 12.63 12.63 12.63 0.0K
09:45 12.63 12.63 12.63 12.63 0.1K
09:46 12.63 12.63 12.63 12.63 0.0K
09:47 12.63 12.63 12.63 12.63 0.0K
09:48 12.63 12.63 12.63 12.63 0.2K
09:49 12.63 12.63 12.63 12.63 0.0K
09:50 12.63 12.63 12.63 12.63 0.1K
09:51 12.63 12.63 12.63 12.63 0.0K
09:52 12.63 12.63 12.63 12.63 0.0K
09:53 12.63 12.63 12.63 12.63 0.0K
09:54 12.63 12.63 12.63 12.63 0.0K
09:55 12.63 12.63 12.63 12.63 0.0K
09:56 12.63 12.63 12.63 12.63 0.0K
09:57 12.63 12.63 12.63 12.63 0.0K
09:58 12.63 12.63 12.63 12.63 0.0K
09:59 12.63 12.63 12.63 12.63 0.0K
10:00 12.63 12.63 12.63 12.63 0.0K
10:01 12.63 12.63 12.63 12.63 0.1K
10:02 12.63 12.63 12.63 12.63 0.0K
10:03 12.63 12.63 12.63 12.63 0.0K
10:04 12.30 12.30 12.12 12.12 0.8K
10:05 12.12 12.12 12.12 12.12 0.1K
10:06 12.12 12.12 12.12 12.12 0.0K
10:07 12.12 12.12 12.00 12.00 0.4K
10:08 12.00 12.00 11.80 11.86 1.0K
10:09 11.86 12.00 11.86 12.00 2.3K
10:10 12.89 12.89 12.89 12.89 0.1K
10:11 11.89 12.70 11.89 12.70 1.5K
10:12 12.19 12.19 12.19 12.19 0.5K
10:13 12.19 12.19 12.19 12.19 0.2K
10:14 12.19 12.19 12.19 12.19 0.0K
10:15 12.19 12.19 12.19 12.19 0.1K
10:16 12.19 12.19 12.19 12.19 0.0K
10:17 12.19 12.19 12.19 12.19 0.0K
10:18 12.19 12.19 12.19 12.19 0.0K
10:19 12.19 12.19 12.19 12.19 0.0K
10:20 12.19 12.19 12.19 12.19 0.1K
10:21 12.19 12.19 11.90 11.90 1.4K
10:22 11.90 11.90 11.90 11.90 0.3K
10:23 11.90 11.90 11.90 11.90 0.0K
10:24 11.90 11.90 11.90 11.90 1.3K
10:25 11.50 11.50 11.50 11.50 0.2K
10:26 11.50 11.50 11.50 11.50 0.0K
10:27 11.50 11.50 11.50 11.50 0.0K
10:28 11.50 11.50 11.50 11.50 0.0K
10:29 11.50 11.53 11.50 11.53 2.0K
10:30 11.53 11.53 11.53 11.53 0.0K
10:31 11.53 11.78 11.53 11.78 1.1K
10:32 11.78 11.78 11.78 11.78 0.0K
10:33 11.78 11.78 11.78 11.78 0.1K
10:34 11.78 11.78 11.78 11.78 0.0K
10:35 11.78 11.78 11.78 11.78 0.0K
10:36 11.78 11.78 11.78 11.78 0.0K
10:37 11.78 11.78 11.78 11.78 0.0K
10:38 11.78 11.78 11.78 11.78 0.0K
10:39 11.96 11.96 11.96 11.96 2.0K
10:40 11.96 11.96 11.96 11.96 0.1K
10:41 11.96 11.96 11.96 11.96 0.4K
10:42 11.96 11.96 11.96 11.96 0.6K
10:43 11.96 12.00 11.76 11.76 1.3K
10:44 11.76 11.76 11.76 11.76 0.0K
10:45 11.76 11.76 11.76 11.76 1.1K
10:46 11.76 11.76 11.76 11.76 0.0K
10:47 11.76 11.76 11.76 11.76 0.0K
10:48 11.76 11.76 11.76 11.76 0.0K
10:49 11.76 11.76 11.76 11.76 0.0K
10:50 11.76 11.76 11.76 11.76 0.0K
10:51 11.76 11.76 11.76 11.76 0.0K
10:52 11.76 11.76 11.76 11.76 0.0K
10:53 11.76 11.76 11.76 11.76 0.0K
10:54 11.76 11.76 11.76 11.76 0.0K
10:55 11.76 11.76 11.76 11.76 0.1K
10:56 11.76 11.76 11.76 11.76 0.1K
10:57 11.76 11.76 11.76 11.76 0.0K
10:58 11.76 11.76 11.76 11.76 0.0K
10:59 11.76 11.76 11.76 11.76 0.0K
11:00 11.76 11.76 11.76 11.76 0.0K
11:01 11.76 11.76 11.76 11.76 0.0K
11:02 11.76 11.76 11.76 11.76 0.0K
11:03 11.76 11.76 11.76 11.76 0.0K
11:04 11.76 11.76 11.76 11.76 0.0K
11:05 11.76 11.76 11.76 11.76 0.0K
11:06 11.76 11.76 11.76 11.76 0.0K
11:07 11.76 11.76 11.76 11.76 0.0K
11:08 11.76 11.76 11.76 11.76 0.0K
11:09 11.76 11.76 11.76 11.76 0.0K
11:10 11.76 11.76 11.76 11.76 0.0K
11:11 11.76 11.76 11.76 11.76 0.0K
11:12 11.76 11.76 11.76 11.76 0.0K
11:13 11.76 11.76 11.76 11.76 0.2K
11:14 11.76 11.76 11.76 11.76 0.3K
11:15 11.76 11.76 11.76 11.76 1.4K
11:16 11.76 11.76 11.76 11.76 1.5K
11:17 11.76 12.40 11.76 12.40 0.1K
11:18 12.40 12.40 12.40 12.40 0.0K
11:19 12.40 12.40 12.40 12.40 0.1K
11:20 12.40 12.40 12.40 12.40 0.1K
11:21 12.40 12.40 12.40 12.40 0.0K
11:22 12.40 12.40 12.40 12.40 0.0K
11:23 12.40 12.40 12.29 12.29 0.4K
11:24 12.29 12.29 12.29 12.29 0.0K
11:25 12.29 12.29 12.29 12.29 0.0K
11:26 12.29 12.29 12.29 12.29 0.0K
11:27 12.29 12.29 12.29 12.29 0.0K
11:28 12.00 12.00 12.00 12.00 0.1K
11:29 12.00 12.00 12.00 12.00 0.0K
11:30 12.00 12.00 12.00 12.00 0.0K
11:31 12.00 12.00 12.00 12.00 0.0K
11:32 12.00 12.00 12.00 12.00 0.0K
11:33 12.00 12.00 12.00 12.00 2.4K
11:34 12.00 12.06 12.00 12.06 0.1K
11:35 12.06 12.06 12.06 12.06 0.0K
11:36 12.06 12.06 12.06 12.06 0.0K
11:37 12.06 12.06 12.06 12.06 0.0K
11:38 12.06 12.06 12.06 12.06 0.2K
11:39 12.06 12.12 12.06 12.12 0.2K
11:40 12.12 12.31 12.11 12.11 0.6K
11:41 12.11 12.11 12.11 12.11 0.0K
11:42 12.11 12.11 12.11 12.11 0.0K
11:43 12.11 12.11 12.11 12.11 0.0K
11:44 12.11 12.11 12.11 12.11 0.0K
11:45 12.11 12.11 12.11 12.11 0.0K
11:46 12.11 12.11 12.11 12.11 0.0K
11:47 12.11 12.11 12.11 12.11 0.2K
11:48 12.11 12.11 12.11 12.11 0.0K
11:49 12.11 12.11 12.11 12.11 0.0K
11:50 12.11 12.11 12.11 12.11 0.0K
11:51 12.11 12.11 12.11 12.11 0.5K
11:52 12.11 12.11 12.11 12.11 1.0K
11:53 12.11 12.11 12.11 12.11 0.2K
11:54 12.11 12.11 12.11 12.11 0.3K
11:55 12.11 12.11 12.11 12.11 0.3K
11:56 12.11 12.11 12.11 12.11 0.0K
11:57 12.11 12.11 12.11 12.11 0.0K
11:58 12.11 12.11 12.11 12.11 0.0K
11:59 12.11 12.11 12.11 12.11 0.0K
12:00 12.11 12.11 12.11 12.11 0.0K
12:01 12.38 12.38 12.38 12.38 0.5K
12:02 12.38 12.38 12.38 12.38 0.1K
12:03 12.38 12.38 12.38 12.38 0.0K
12:04 12.38 12.38 12.38 12.38 0.3K
12:05 12.38 12.38 12.38 12.38 0.9K
12:06 12.38 12.38 12.38 12.38 0.0K
12:07 12.38 12.38 12.38 12.38 0.1K
12:08 12.38 12.38 12.38 12.38 0.0K
12:09 12.38 12.38 12.38 12.38 0.0K
12:10 12.38 12.38 12.38 12.38 1.2K
12:11 12.38 12.46 12.38 12.46 1.1K
12:12 12.46 12.46 12.46 12.46 0.1K
12:13 12.46 12.46 12.46 12.46 0.1K
12:14 12.46 12.46 12.46 12.46 0.0K
12:15 12.46 12.46 12.46 12.46 0.0K
12:16 12.46 12.46 12.46 12.46 0.0K
12:17 12.46 12.46 12.46 12.46 0.0K
12:18 12.46 12.46 12.37 12.37 0.7K
12:19 12.37 12.37 12.37 12.37 0.1K
12:20 12.37 12.37 12.37 12.37 0.0K
12:21 12.37 12.37 12.37 12.37 0.0K
12:22 12.37 12.37 12.37 12.37 0.1K
12:23 12.37 12.37 12.37 12.37 0.0K
12:24 12.37 12.42 12.37 12.42 0.4K
12:25 12.42 12.42 12.42 12.42 0.0K
12:26 12.42 12.42 12.42 12.42 0.0K
12:27 12.42 12.42 12.42 12.42 0.0K
12:28 12.42 12.42 12.42 12.42 0.0K
12:29 12.32 12.32 12.32 12.32 0.1K
12:30 12.32 12.32 12.32 12.32 0.0K
12:31 12.32 12.32 12.32 12.32 0.0K
12:32 12.32 12.32 12.32 12.32 0.0K
12:33 12.32 12.32 12.32 12.32 0.0K
12:34 12.32 12.32 12.32 12.32 0.0K
12:35 12.32 12.32 12.32 12.32 0.0K
12:36 12.32 12.32 12.32 12.32 0.0K
12:37 12.32 12.32 12.32 12.32 0.1K
12:38 12.32 12.32 12.32 12.32 0.0K
12:39 12.32 12.32 12.32 12.32 0.0K
12:40 12.19 12.19 12.19 12.19 0.1K
12:41 12.19 12.19 12.19 12.19 0.0K
12:42 12.19 12.19 12.19 12.19 0.0K
12:43 12.19 12.19 12.19 12.19 0.0K
12:44 12.19 12.19 12.19 12.19 0.0K
12:45 12.19 12.19 12.19 12.19 0.0K
12:46 12.19 12.19 12.19 12.19 0.0K
12:47 12.19 12.19 12.19 12.19 0.0K
12:48 12.19 12.19 12.19 12.19 0.0K
12:49 12.19 12.19 12.19 12.19 0.0K
12:50 12.19 12.19 12.19 12.19 1.6K
12:51 12.19 12.19 12.19 12.19 0.0K
12:52 12.19 12.19 12.19 12.19 1.6K
12:53 12.19 12.19 12.19 12.19 0.1K
12:54 12.19 12.19 12.19 12.19 0.0K
12:55 12.19 12.19 12.19 12.19 2.1K
12:56 12.19 12.19 12.19 12.19 0.0K
12:57 12.19 12.19 12.19 12.19 0.0K
12:58 12.19 12.19 12.19 12.19 0.0K
12:59 12.19 12.19 12.19 12.19 0.0K
13:00 12.19 12.19 12.19 12.19 0.2K
13:01 12.19 12.19 12.19 12.19 0.0K
13:02 12.19 12.19 12.19 12.19 0.0K
13:03 12.19 12.19 12.19 12.19 0.1K
13:04 12.19 12.19 12.01 12.01 0.5K
13:05 12.02 12.02 12.02 12.02 0.1K
13:06 12.02 12.02 12.02 12.02 0.2K
13:07 12.02 12.02 12.02 12.02 0.0K
13:08 12.02 12.02 12.02 12.02 0.0K
13:09 12.02 12.02 12.02 12.02 0.2K
13:10 12.02 12.02 12.02 12.02 0.0K
13:11 12.02 12.02 12.02 12.02 0.0K
13:12 12.02 12.02 12.02 12.02 0.0K
13:13 12.02 12.02 12.02 12.02 0.1K
13:14 12.02 12.02 12.02 12.02 0.0K
13:15 12.02 12.02 12.02 12.02 0.0K
13:16 12.02 12.02 12.02 12.02 0.0K
13:17 12.02 12.02 12.02 12.02 0.0K
13:18 12.02 12.02 12.02 12.02 0.0K
13:19 12.02 12.02 12.02 12.02 0.0K
13:20 12.02 12.02 12.02 12.02 0.0K
13:21 12.02 12.02 12.02 12.02 0.0K
13:22 12.02 12.02 12.02 12.02 0.0K
13:23 12.02 12.02 12.02 12.02 0.0K
13:24 12.02 12.02 12.02 12.02 0.0K
13:25 12.02 12.02 12.02 12.02 0.0K
13:26 12.02 12.02 12.02 12.02 0.4K
13:27 12.02 12.02 12.02 12.02 0.0K
13:28 12.02 12.02 12.02 12.02 0.0K
13:29 11.90 11.90 11.90 11.90 0.5K
13:30 11.90 12.00 11.90 12.00 1.6K
13:31 12.00 12.00 12.00 12.00 0.0K
13:32 12.00 12.00 12.00 12.00 0.1K
13:33 12.00 12.00 12.00 12.00 0.0K
13:34 12.00 12.00 12.00 12.00 0.0K
13:35 12.10 12.10 12.10 12.10 0.1K
13:36 12.10 12.10 12.10 12.10 0.0K
13:37 12.10 12.10 12.10 12.10 0.0K
13:38 12.10 12.10 12.10 12.10 0.0K
13:39 12.10 12.10 12.10 12.10 0.4K
13:40 11.80 11.80 11.80 11.80 3.3K
13:41 11.80 11.80 11.80 11.80 0.9K
13:42 11.80 11.80 11.80 11.80 0.0K
13:43 11.80 11.80 11.80 11.80 2.1K
13:44 11.89 11.89 11.89 11.89 0.4K
13:45 11.89 11.89 11.89 11.89 0.0K
13:46 11.89 11.89 11.78 11.78 0.7K
13:47 11.78 12.38 11.78 12.38 0.1K
13:48 12.38 12.38 12.38 12.38 0.0K
13:49 12.38 12.38 12.38 12.38 0.0K
13:50 12.38 12.38 12.38 12.38 0.0K
13:51 12.38 12.38 12.38 12.38 0.0K
13:52 12.38 12.38 12.38 12.38 0.0K
13:53 12.38 12.38 12.38 12.38 0.0K
13:54 12.38 12.38 12.38 12.38 0.1K
13:55 12.38 12.38 12.38 12.38 0.0K
13:56 12.38 12.38 12.38 12.38 0.0K
13:57 11.65 11.65 11.65 11.65 0.5K
13:58 11.65 11.65 11.65 11.65 0.0K
13:59 11.65 11.65 11.65 11.65 0.0K
14:00 11.65 11.65 11.65 11.65 0.0K
14:01 11.65 11.65 11.65 11.65 0.0K
14:02 11.65 12.00 11.65 12.00 2.4K
14:03 11.95 12.06 11.84 11.90 2.5K
14:04 11.90 11.90 11.90 11.90 0.0K
14:05 11.90 11.90 11.90 11.90 0.0K
14:06 11.90 11.90 11.90 11.90 0.0K
14:07 11.90 11.90 11.90 11.90 0.0K
14:08 11.90 11.90 11.90 11.90 0.0K
14:09 11.90 11.90 11.90 11.90 0.0K
14:10 11.90 11.90 11.90 11.90 0.0K
14:11 11.90 11.90 11.90 11.90 0.0K
14:12 11.90 11.90 11.90 11.90 0.0K
14:13 11.90 11.90 11.90 11.90 0.0K
14:14 11.90 11.90 11.90 11.90 0.0K
14:15 11.90 11.90 11.90 11.90 0.1K
14:16 11.90 11.90 11.90 11.90 0.0K
14:17 12.39 12.39 12.39 12.39 0.1K
14:18 12.39 12.39 12.39 12.39 0.0K
14:19 12.01 12.01 12.01 12.01 0.1K
14:20 12.01 12.01 12.01 12.01 0.0K
14:21 12.01 12.01 12.01 12.01 0.0K
14:22 12.01 12.01 12.01 12.01 0.0K
14:23 12.01 12.01 12.01 12.01 0.0K
14:24 12.01 12.01 12.01 12.01 0.4K
14:25 12.01 12.01 12.01 12.01 0.0K
14:26 12.01 12.01 12.01 12.01 0.0K
14:27 12.01 12.01 12.01 12.01 0.0K
14:28 12.01 12.01 12.01 12.01 0.0K
14:29 12.01 12.01 12.01 12.01 0.0K
14:30 12.01 12.01 12.01 12.01 0.0K
14:31 12.01 12.01 12.01 12.01 0.1K
14:32 12.01 12.01 12.01 12.01 0.0K
14:33 12.01 12.01 12.01 12.01 0.0K
14:34 12.01 12.01 12.01 12.01 0.1K
14:35 12.01 12.01 12.01 12.01 0.1K
14:36 12.01 12.01 12.01 12.01 0.0K
14:37 12.01 12.01 12.01 12.01 0.0K
14:38 12.01 12.01 12.01 12.01 0.0K
14:39 12.01 12.01 12.01 12.01 0.0K
14:40 11.98 11.99 11.90 11.99 0.8K
14:41 11.99 11.99 11.99 11.99 0.0K
14:42 11.96 11.96 11.83 11.83 6.8K
14:43 11.83 11.83 11.83 11.83 0.2K
14:44 11.83 11.83 11.83 11.83 0.0K
14:45 11.83 11.83 11.83 11.83 0.0K
14:46 11.83 11.83 11.71 11.71 0.2K
14:47 11.71 11.71 11.71 11.71 0.0K
14:48 11.71 11.71 11.71 11.71 0.0K
14:49 11.71 11.71 11.71 11.71 0.0K
14:50 11.71 11.71 11.71 11.71 0.0K
14:51 11.71 11.71 11.71 11.71 0.0K
14:52 11.71 11.71 11.71 11.71 0.0K
14:53 11.71 11.71 11.71 11.71 0.0K
14:54 11.71 11.71 11.71 11.71 0.0K
14:55 11.71 11.71 11.71 11.71 0.0K
14:56 11.71 11.71 11.71 11.71 0.0K
14:57 11.71 11.71 11.71 11.71 0.0K
14:58 11.71 11.71 11.71 11.71 0.0K
14:59 11.71 11.71 11.71 11.71 0.0K
15:00 11.71 11.71 11.71 11.71 0.0K
15:01 11.71 11.71 11.71 11.71 0.0K
15:02 11.71 11.71 11.71 11.71 0.0K
15:03 11.71 11.71 11.71 11.71 0.0K
15:04 11.71 11.71 11.71 11.71 0.0K
15:05 11.71 11.71 11.71 11.71 0.0K
15:06 11.71 11.71 11.71 11.71 0.0K
15:07 11.71 11.71 11.71 11.71 0.0K
15:08 11.71 11.71 11.71 11.71 0.0K
15:09 11.71 11.71 11.71 11.71 0.1K
15:10 11.71 11.71 11.71 11.71 0.0K
15:11 11.71 11.71 11.71 11.71 0.0K
15:12 11.71 11.71 11.71 11.71 0.1K
15:13 11.71 11.71 11.69 11.69 0.6K
15:14 11.69 11.69 11.69 11.69 0.0K
15:15 11.69 11.69 11.69 11.69 0.0K
15:16 11.69 11.69 11.69 11.69 0.0K
15:17 11.69 11.69 11.69 11.69 0.1K
15:18 11.69 11.69 11.69 11.69 0.0K
15:19 11.69 11.69 11.69 11.69 0.0K
15:20 11.69 11.69 11.69 11.69 0.0K
15:21 11.69 11.69 11.69 11.69 0.0K
15:22 11.69 11.69 11.69 11.69 0.0K
15:23 11.69 11.69 11.69 11.69 0.1K
15:24 11.69 11.69 11.69 11.69 0.0K
15:25 11.69 11.69 11.69 11.69 0.0K
15:26 11.69 11.75 11.48 11.75 2.5K
15:27 11.75 11.75 11.75 11.75 0.0K
15:28 11.75 11.75 11.75 11.75 0.2K
15:29 11.75 11.75 11.75 11.75 0.0K
15:30 11.75 11.75 11.75 11.75 0.0K
15:31 11.75 11.75 11.75 11.75 0.1K
15:32 11.75 11.75 11.75 11.75 0.0K
15:33 11.75 11.75 11.49 11.49 0.8K
15:34 11.49 11.49 11.49 11.49 0.0K
15:35 11.47 11.47 11.47 11.47 0.4K
15:36 11.47 11.47 11.47 11.47 0.0K
15:37 11.47 11.47 11.47 11.47 1.2K
15:38 11.47 11.47 11.47 11.47 0.0K
15:39 11.47 11.47 11.47 11.47 0.6K
15:40 11.47 11.47 11.47 11.47 0.0K
15:41 11.47 11.47 11.47 11.47 0.1K
15:42 11.47 11.47 11.47 11.47 0.2K
15:43 11.47 11.48 11.47 11.48 1.9K
15:44 11.20 11.20 11.20 11.20 0.9K
15:45 11.20 11.20 10.87 10.87 0.2K
15:46 10.87 10.87 10.87 10.87 0.1K
15:47 10.89 11.13 10.89 11.13 0.2K
15:48 11.13 11.13 11.13 11.13 0.8K
15:49 11.13 11.48 11.13 11.48 0.2K
15:50 11.48 11.48 11.48 11.48 0.1K
15:51 11.31 11.31 11.31 11.31 0.2K
15:52 11.31 11.31 11.31 11.31 0.0K
15:53 11.31 11.31 11.31 11.31 0.0K
15:54 11.31 11.31 11.31 11.31 0.0K
15:55 11.31 11.31 11.00 11.00 1.1K
15:56 11.03 11.05 11.02 11.05 0.6K
15:57 11.29 11.29 11.29 11.29 1.1K
15:58 11.15 11.29 11.15 11.29 1.7K
15:59 11.15 11.15 11.15 11.15 0.2K
16:00 11.12 11.67 11.12 11.67 1.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar