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 11.77 11.77 11.54 11.71 2.3K
09:32 11.71 11.71 11.71 11.71 0.8K
09:33 11.71 11.71 11.02 11.02 2.0K
09:34 11.02 11.02 11.02 11.02 0.0K
09:35 11.02 11.02 11.02 11.02 0.1K
09:36 11.02 11.02 11.02 11.02 0.0K
09:37 11.04 11.04 11.04 11.04 0.4K
09:38 11.04 11.04 11.04 11.04 0.0K
09:39 11.04 11.04 11.04 11.04 0.0K
09:40 11.04 11.04 11.04 11.04 0.0K
09:41 11.04 11.04 11.04 11.04 0.0K
09:42 11.04 11.04 11.04 11.04 0.1K
09:43 11.04 11.04 11.04 11.04 0.0K
09:44 11.04 11.04 11.04 11.04 0.0K
09:45 11.04 11.04 11.04 11.04 0.4K
09:46 11.04 11.04 11.04 11.04 1.9K
09:47 11.04 11.04 11.04 11.04 1.1K
09:48 11.04 11.04 11.04 11.04 0.7K
09:49 11.04 11.04 11.04 11.04 0.1K
09:50 11.04 11.04 11.04 11.04 0.8K
09:51 11.04 11.04 11.04 11.04 0.2K
09:52 11.04 11.04 11.04 11.04 0.0K
09:53 11.80 11.80 11.80 11.80 0.3K
09:54 11.80 11.80 11.80 11.80 0.1K
09:55 11.80 11.80 11.80 11.80 0.1K
09:56 11.37 11.37 11.37 11.37 0.2K
09:57 11.37 11.37 11.37 11.37 0.0K
09:58 11.37 11.37 11.37 11.37 0.1K
09:59 11.37 11.37 11.18 11.18 0.8K
10:00 11.18 11.29 11.18 11.29 0.7K
10:01 11.29 11.29 11.29 11.29 0.4K
10:02 11.29 11.29 11.29 11.29 0.0K
10:03 11.29 11.29 11.29 11.29 0.0K
10:04 11.29 11.29 11.29 11.29 0.0K
10:05 11.29 11.29 11.29 11.29 0.0K
10:06 11.29 11.29 11.29 11.29 0.0K
10:07 11.29 11.29 11.29 11.29 0.0K
10:08 11.07 11.07 11.07 11.07 0.5K
10:09 11.07 11.61 11.07 11.61 0.4K
10:10 11.48 11.48 11.48 11.48 0.5K
10:11 11.48 11.48 11.48 11.48 0.0K
10:12 11.48 11.48 11.48 11.48 0.0K
10:13 11.38 11.38 11.38 11.38 1.0K
10:14 11.38 11.38 11.38 11.38 0.0K
10:15 11.24 11.24 11.24 11.24 0.2K
10:16 11.24 11.24 11.24 11.24 0.0K
10:17 11.24 11.24 11.24 11.24 0.3K
10:18 11.24 11.24 11.24 11.24 0.0K
10:19 11.24 11.24 11.24 11.24 0.0K
10:20 11.24 11.24 11.24 11.24 0.6K
10:21 11.65 11.65 10.70 10.71 7.3K
10:22 10.71 10.71 10.71 10.71 0.0K
10:23 10.71 10.71 10.71 10.71 0.0K
10:24 10.73 10.73 10.73 10.73 0.2K
10:25 10.73 10.73 10.73 10.73 0.1K
10:26 10.73 10.73 10.73 10.73 0.1K
10:27 10.73 10.73 10.73 10.73 0.0K
10:28 10.73 10.73 10.73 10.73 0.0K
10:29 10.73 10.73 10.73 10.73 0.0K
10:30 10.73 10.73 10.73 10.73 0.1K
10:31 11.16 11.16 11.16 11.16 0.5K
10:32 11.16 11.16 11.16 11.16 0.1K
10:33 11.16 11.16 11.16 11.16 0.0K
10:34 11.16 11.16 11.16 11.16 0.2K
10:35 11.16 11.16 11.16 11.16 0.3K
10:36 11.16 11.16 11.16 11.16 0.0K
10:37 11.16 11.16 11.16 11.16 0.0K
10:38 11.15 11.15 11.15 11.15 2.0K
10:39 11.15 11.15 11.15 11.15 0.2K
10:40 11.15 11.15 11.15 11.15 0.0K
10:41 11.15 11.15 11.15 11.15 1.3K
10:42 11.15 11.15 11.15 11.15 0.2K
10:43 11.15 11.15 11.15 11.15 0.2K
10:44 11.15 11.15 11.15 11.15 0.0K
10:45 11.15 11.15 11.15 11.15 0.0K
10:46 11.15 11.15 11.15 11.15 0.0K
10:47 11.15 11.15 11.15 11.15 0.0K
10:48 10.95 10.95 10.95 10.95 0.2K
10:49 10.95 10.95 10.95 10.95 0.1K
10:50 10.95 10.95 10.95 10.95 0.0K
10:51 10.73 10.73 10.73 10.73 0.3K
10:52 10.73 10.73 10.73 10.73 0.0K
10:53 10.73 10.73 10.73 10.73 0.0K
10:54 10.73 10.73 10.73 10.73 0.1K
10:55 10.73 10.73 10.73 10.73 0.3K
10:56 10.73 10.73 10.73 10.73 0.4K
10:57 10.73 10.73 10.73 10.73 0.0K
10:58 10.73 10.73 10.73 10.73 0.0K
10:59 10.73 10.73 10.73 10.73 0.0K
11:00 10.73 10.95 10.73 10.95 0.1K
11:01 10.95 10.95 10.95 10.95 0.0K
11:02 10.95 10.95 10.95 10.95 0.0K
11:03 10.95 10.95 10.95 10.95 0.1K
11:04 10.95 10.95 10.95 10.95 0.0K
11:05 10.95 10.95 10.95 10.95 0.9K
11:06 10.95 10.95 10.95 10.95 0.7K
11:07 10.95 10.95 10.95 10.95 0.0K
11:08 10.75 10.75 10.75 10.75 0.2K
11:09 10.75 10.75 10.75 10.75 0.0K
11:10 10.75 10.75 10.75 10.75 0.1K
11:11 11.08 11.08 11.08 11.08 0.6K
11:12 11.08 11.08 11.08 11.08 0.2K
11:13 11.08 11.08 11.01 11.01 0.7K
11:14 11.01 11.01 11.01 11.01 0.6K
11:15 11.01 11.01 11.01 11.01 0.7K
11:16 11.01 11.01 11.01 11.01 0.7K
11:17 11.01 11.01 11.01 11.01 0.0K
11:18 11.01 11.01 11.01 11.01 0.0K
11:19 11.01 11.01 11.01 11.01 0.0K
11:20 11.01 11.01 11.01 11.01 0.0K
11:21 11.01 11.04 11.01 11.04 0.2K
11:22 11.04 11.04 11.04 11.04 0.1K
11:23 11.04 11.04 11.04 11.04 0.1K
11:24 11.04 11.04 11.04 11.04 0.1K
11:25 11.04 11.04 11.04 11.04 0.0K
11:26 11.04 11.04 11.04 11.04 0.2K
11:27 11.04 11.04 11.04 11.04 0.2K
11:28 11.04 11.20 11.04 11.20 0.7K
11:29 11.20 11.20 11.20 11.20 0.0K
11:30 11.20 11.20 10.99 10.99 1.7K
11:31 10.99 10.99 10.99 10.99 0.1K
11:32 10.99 10.99 10.99 10.99 0.0K
11:33 10.99 10.99 10.99 10.99 0.5K
11:34 10.99 10.99 10.99 10.99 0.0K
11:35 10.99 10.99 10.99 10.99 0.0K
11:36 10.99 10.99 10.99 10.99 0.0K
11:37 10.99 10.99 10.99 10.99 0.0K
11:38 10.99 10.99 10.99 10.99 0.0K
11:39 11.22 11.22 11.22 11.22 0.2K
11:40 11.22 11.22 11.22 11.22 0.0K
11:41 11.22 11.22 11.22 11.22 0.0K
11:42 11.22 11.22 11.22 11.22 0.0K
11:43 11.22 11.22 11.22 11.22 0.2K
11:44 11.22 11.22 11.22 11.22 1.0K
11:45 11.22 11.27 11.22 11.27 2.0K
11:46 11.27 11.28 11.27 11.28 1.0K
11:47 11.34 11.34 11.29 11.29 1.2K
11:48 11.29 11.29 11.29 11.29 0.0K
11:49 11.29 11.29 11.29 11.29 0.0K
11:50 11.29 11.29 11.29 11.29 0.0K
11:51 11.29 11.29 11.29 11.29 0.0K
11:52 11.29 11.29 11.29 11.29 0.0K
11:53 11.29 11.29 11.29 11.29 0.2K
11:54 11.29 11.29 11.29 11.29 0.2K
11:55 11.29 11.29 11.29 11.29 0.2K
11:56 11.29 11.29 11.29 11.29 0.1K
11:57 11.29 11.29 11.29 11.29 0.0K
11:58 11.29 11.29 11.29 11.29 0.0K
11:59 11.29 11.29 11.29 11.29 0.0K
12:00 11.29 11.29 11.29 11.29 0.0K
12:01 11.29 11.29 11.29 11.29 0.0K
12:02 11.29 11.29 11.29 11.29 0.0K
12:03 11.29 11.29 11.29 11.29 0.0K
12:04 11.29 11.29 11.29 11.29 0.0K
12:05 11.29 11.29 11.29 11.29 0.0K
12:06 11.29 11.29 11.29 11.29 0.0K
12:07 11.29 11.29 11.29 11.29 0.0K
12:08 11.10 11.10 11.10 11.10 0.1K
12:09 11.10 11.10 11.10 11.10 0.0K
12:10 11.10 11.10 11.10 11.10 0.0K
12:11 11.10 11.10 11.10 11.10 0.0K
12:12 11.10 11.10 11.10 11.10 0.0K
12:13 11.10 11.10 11.10 11.10 0.0K
12:14 11.10 11.10 11.10 11.10 0.0K
12:15 11.10 11.10 11.10 11.10 0.0K
12:16 11.10 11.10 11.10 11.10 0.0K
12:17 11.10 11.10 11.10 11.10 0.0K
12:18 11.10 11.10 11.10 11.10 0.0K
12:19 11.10 11.10 11.10 11.10 0.0K
12:20 11.10 11.10 11.10 11.10 0.1K
12:21 11.10 11.10 11.10 11.10 0.1K
12:22 11.10 11.10 11.10 11.10 1.4K
12:23 11.10 11.27 11.10 11.27 0.8K
12:24 11.27 11.27 11.27 11.27 0.0K
12:25 11.27 11.27 11.27 11.27 0.1K
12:26 11.27 11.27 11.27 11.27 0.0K
12:27 11.27 11.27 11.26 11.26 0.3K
12:28 11.26 11.26 11.26 11.26 0.0K
12:29 11.26 11.26 11.26 11.26 0.0K
12:30 11.26 11.26 11.26 11.26 0.0K
12:31 11.26 11.26 11.26 11.26 0.0K
12:32 11.26 11.26 11.26 11.26 0.0K
12:33 11.26 11.26 11.26 11.26 0.0K
12:34 11.26 11.26 11.26 11.26 0.0K
12:35 11.26 11.26 11.26 11.26 0.2K
12:36 11.26 11.26 11.26 11.26 0.0K
12:37 11.26 11.26 11.26 11.26 0.0K
12:38 11.26 11.26 11.26 11.26 0.0K
12:39 11.26 11.26 11.26 11.26 0.0K
12:40 11.26 11.26 11.26 11.26 0.0K
12:41 11.26 11.26 11.26 11.26 0.0K
12:42 11.26 11.26 11.26 11.26 0.0K
12:43 11.26 11.26 11.26 11.26 0.0K
12:44 11.26 11.26 11.26 11.26 0.2K
12:45 11.26 11.26 11.26 11.26 0.4K
12:46 11.26 11.26 11.26 11.26 10.7K
12:47 11.26 11.26 11.26 11.26 0.0K
12:48 11.01 11.10 11.01 11.10 8.8K
12:49 11.10 11.10 11.10 11.10 0.0K
12:50 11.10 11.15 11.10 11.15 1.1K
12:51 11.15 11.15 11.15 11.15 0.1K
12:52 11.15 11.15 11.15 11.15 0.0K
12:53 11.15 11.15 11.15 11.15 0.0K
12:54 11.15 11.15 11.15 11.15 0.0K
12:55 11.15 11.15 11.15 11.15 0.0K
12:56 11.15 11.15 11.15 11.15 0.0K
12:57 11.15 11.15 11.15 11.15 0.0K
12:58 11.15 11.15 11.15 11.15 0.0K
12:59 11.15 11.15 11.15 11.15 0.0K
13:00 11.15 11.15 11.15 11.15 0.0K
13:01 11.15 11.15 11.15 11.15 0.1K
13:02 11.18 11.18 11.18 11.18 0.2K
13:03 11.18 11.19 11.17 11.17 0.9K
13:04 11.17 11.17 11.17 11.17 0.0K
13:05 11.17 11.17 11.17 11.17 0.0K
13:06 11.17 11.17 11.17 11.17 0.0K
13:07 11.17 11.17 11.17 11.17 0.0K
13:08 11.17 11.17 11.17 11.17 0.0K
13:09 11.17 11.17 11.17 11.17 0.0K
13:10 11.17 11.17 11.17 11.17 0.0K
13:11 11.17 11.17 11.17 11.17 0.0K
13:12 11.17 11.17 11.17 11.17 0.0K
13:13 11.17 11.17 11.17 11.17 0.0K
13:14 11.17 11.17 11.17 11.17 0.0K
13:15 11.17 11.17 11.17 11.17 0.0K
13:16 11.17 11.17 11.17 11.17 0.0K
13:17 11.17 11.17 11.17 11.17 0.0K
13:18 11.17 11.17 11.17 11.17 0.0K
13:19 11.17 11.17 11.17 11.17 0.1K
13:20 11.17 11.17 11.17 11.17 0.0K
13:21 11.17 11.17 11.17 11.17 0.0K
13:22 11.17 11.17 11.17 11.17 0.0K
13:23 11.17 11.17 11.17 11.17 0.1K
13:24 11.17 11.17 11.17 11.17 0.1K
13:25 11.17 11.17 11.17 11.17 0.0K
13:26 11.08 11.08 11.08 11.08 0.3K
13:27 11.02 11.02 11.02 11.02 0.1K
13:28 11.02 11.02 11.02 11.02 0.1K
13:29 11.02 11.02 11.02 11.02 0.0K
13:30 11.02 11.02 11.02 11.02 0.0K
13:31 11.02 11.02 11.02 11.02 0.0K
13:32 11.02 11.02 11.02 11.02 0.0K
13:33 11.02 11.02 11.02 11.02 0.0K
13:34 11.02 11.02 11.02 11.02 0.0K
13:35 11.02 11.02 11.02 11.02 0.0K
13:36 11.02 11.02 11.02 11.02 0.1K
13:37 11.02 11.02 11.02 11.02 0.0K
13:38 11.02 11.02 11.02 11.02 0.0K
13:39 11.02 11.02 11.02 11.02 0.0K
13:40 11.02 11.02 11.02 11.02 0.0K
13:41 11.02 11.02 11.02 11.02 0.0K
13:42 11.02 11.02 11.02 11.02 0.0K
13:43 11.02 11.02 11.02 11.02 0.0K
13:44 11.02 11.02 11.02 11.02 0.0K
13:45 11.02 11.02 11.02 11.02 0.0K
13:46 11.02 11.02 11.02 11.02 0.0K
13:47 11.02 11.02 11.02 11.02 0.0K
13:48 11.02 11.02 11.02 11.02 0.0K
13:49 11.02 11.02 11.02 11.02 0.0K
13:50 11.02 11.02 11.02 11.02 0.0K
13:51 11.02 11.02 11.02 11.02 2.1K
13:52 11.02 11.02 11.02 11.02 1.0K
13:53 11.02 11.02 11.02 11.02 0.4K
13:54 11.02 11.02 11.02 11.02 0.1K
13:55 11.02 11.02 11.02 11.02 0.3K
13:56 11.02 11.02 11.02 11.02 1.0K
13:57 11.02 11.02 11.02 11.02 0.5K
13:58 11.02 11.02 11.02 11.02 0.0K
13:59 11.02 11.02 11.02 11.02 0.3K
14:00 11.02 11.02 11.02 11.02 0.0K
14:01 11.02 11.02 11.02 11.02 0.0K
14:02 11.02 11.02 11.02 11.02 0.4K
14:03 11.02 11.02 11.02 11.02 0.0K
14:04 11.02 11.02 11.02 11.02 0.0K
14:05 11.02 11.02 11.02 11.02 0.0K
14:06 11.02 11.02 11.02 11.02 0.0K
14:07 11.02 11.02 11.02 11.02 0.0K
14:08 11.02 11.02 11.02 11.02 0.4K
14:09 11.02 11.02 11.02 11.02 0.0K
14:10 11.02 11.02 11.02 11.02 0.0K
14:11 11.02 11.02 11.02 11.02 0.1K
14:12 11.08 11.08 11.08 11.08 0.2K
14:13 11.08 11.08 11.08 11.08 0.2K
14:14 11.08 11.08 11.08 11.08 0.1K
14:15 11.08 11.08 11.08 11.08 0.0K
14:16 11.08 11.08 11.08 11.08 0.1K
14:17 11.08 11.08 11.08 11.08 0.1K
14:18 11.08 11.08 11.08 11.08 0.2K
14:19 11.08 11.08 11.08 11.08 0.0K
14:20 11.08 11.08 11.08 11.08 0.6K
14:21 11.08 11.08 11.08 11.08 0.0K
14:22 11.08 11.08 11.08 11.08 0.2K
14:23 11.08 11.08 11.08 11.08 1.0K
14:24 11.08 11.08 11.08 11.08 0.0K
14:25 11.08 11.08 11.08 11.08 0.0K
14:26 11.08 11.08 11.08 11.08 0.5K
14:27 11.08 11.08 11.08 11.08 0.7K
14:28 11.08 11.08 11.08 11.08 0.0K
14:29 11.08 11.08 11.08 11.08 0.0K
14:30 11.08 11.08 11.08 11.08 0.7K
14:31 11.08 11.08 11.08 11.08 0.0K
14:32 11.08 11.08 11.08 11.08 0.0K
14:33 11.08 11.08 11.08 11.08 0.0K
14:34 11.08 11.08 11.08 11.08 0.0K
14:35 11.08 11.09 10.95 11.04 5.6K
14:36 11.04 11.04 11.04 11.04 0.0K
14:37 11.04 11.04 11.04 11.04 0.0K
14:38 11.04 11.04 11.04 11.04 0.0K
14:39 11.04 11.04 11.04 11.04 0.1K
14:40 11.04 11.04 11.04 11.04 0.0K
14:41 11.04 11.04 11.04 11.04 0.0K
14:42 11.04 11.04 11.04 11.04 0.0K
14:43 11.04 11.04 11.04 11.04 0.0K
14:44 11.04 11.04 11.04 11.04 0.0K
14:45 11.04 11.04 11.04 11.04 0.0K
14:46 11.04 11.04 11.04 11.04 0.0K
14:47 11.04 11.04 11.04 11.04 0.0K
14:48 11.04 11.04 11.04 11.04 0.0K
14:49 11.04 11.04 11.04 11.04 0.0K
14:50 11.04 11.04 11.04 11.04 0.0K
14:51 11.04 11.04 11.04 11.04 0.0K
14:52 11.04 11.04 11.04 11.04 0.0K
14:53 11.04 11.04 11.04 11.04 0.0K
14:54 11.04 11.04 11.04 11.04 0.0K
14:55 11.04 11.04 11.04 11.04 0.0K
14:56 11.04 11.04 11.04 11.04 0.0K
14:57 11.04 11.04 11.04 11.04 0.1K
14:58 11.04 11.04 10.87 10.87 0.5K
14:59 10.87 10.87 10.87 10.87 0.0K
15:00 10.87 10.87 10.87 10.87 0.0K
15:01 10.87 10.87 10.87 10.87 0.0K
15:02 10.87 10.87 10.87 10.87 0.1K
15:03 10.87 10.87 10.74 10.74 1.2K
15:04 10.74 10.74 10.74 10.74 0.0K
15:05 10.74 10.74 10.74 10.74 0.0K
15:06 10.74 10.74 10.74 10.74 0.0K
15:07 10.74 10.74 10.74 10.74 0.0K
15:08 10.74 10.74 10.74 10.74 0.0K
15:09 10.74 10.74 10.74 10.74 0.0K
15:10 10.74 10.74 10.74 10.74 0.0K
15:11 10.74 10.74 10.74 10.74 0.0K
15:12 10.74 10.74 10.74 10.74 0.0K
15:13 10.74 10.74 10.74 10.74 0.0K
15:14 10.74 10.74 10.74 10.74 0.0K
15:15 10.74 10.74 10.74 10.74 0.0K
15:16 10.73 10.73 10.73 10.73 0.8K
15:17 10.73 10.73 10.73 10.73 0.0K
15:18 10.73 10.73 10.73 10.73 0.0K
15:19 10.73 10.73 10.73 10.73 0.0K
15:20 10.73 10.73 10.73 10.73 0.2K
15:21 10.73 10.73 10.73 10.73 0.0K
15:22 10.73 10.73 10.73 10.73 0.0K
15:23 10.73 10.73 10.73 10.73 0.0K
15:24 10.54 10.54 10.54 10.54 0.3K
15:25 10.54 10.54 10.54 10.54 0.0K
15:26 10.54 10.54 10.54 10.54 0.0K
15:27 10.54 10.54 10.31 10.31 1.1K
15:28 10.31 10.31 10.31 10.31 0.2K
15:29 10.31 10.31 10.31 10.31 0.2K
15:30 10.31 10.31 10.31 10.31 0.0K
15:31 10.31 10.31 10.31 10.31 0.0K
15:32 10.34 10.34 10.34 10.34 0.2K
15:33 10.34 10.34 10.34 10.34 0.1K
15:34 10.34 10.34 10.34 10.34 0.0K
15:35 10.34 10.34 10.25 10.25 0.8K
15:36 10.25 10.25 10.25 10.25 0.0K
15:37 10.25 10.25 10.25 10.25 0.1K
15:38 10.23 10.23 10.23 10.23 0.5K
15:39 10.23 10.23 10.23 10.23 0.0K
15:40 10.23 10.23 10.23 10.23 0.0K
15:41 10.23 10.23 10.23 10.23 0.0K
15:42 10.23 10.23 10.23 10.23 0.1K
15:43 10.22 10.30 10.22 10.30 0.3K
15:44 10.30 10.44 10.30 10.44 0.2K
15:45 10.44 10.44 10.44 10.44 0.1K
15:46 10.44 10.44 10.44 10.44 0.5K
15:47 10.01 10.01 10.01 10.01 0.2K
15:48 10.01 10.01 9.70 9.70 3.0K
15:49 9.70 9.70 9.70 9.70 0.1K
15:50 9.70 9.70 9.70 9.70 0.1K
15:51 9.70 9.70 9.70 9.70 0.1K
15:52 9.70 9.70 9.70 9.70 0.1K
15:53 9.70 9.70 9.68 9.68 0.4K
15:54 9.68 9.85 9.68 9.85 1.2K
15:55 9.85 9.85 9.85 9.85 0.0K
15:56 9.85 9.85 9.85 9.85 0.0K
15:57 9.77 9.77 9.77 9.77 0.2K
15:58 9.77 10.20 9.77 10.20 2.8K
15:59 10.20 10.20 10.20 10.20 0.1K
16:00 10.20 10.20 9.82 10.15 3.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar