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 10.38 10.73 10.01 10.01 2.3K
09:32 10.01 10.01 10.01 10.01 0.0K
09:33 10.01 10.48 10.01 10.48 1.8K
09:34 10.48 10.54 10.48 10.54 1.2K
09:35 10.51 10.51 10.51 10.51 1.0K
09:36 10.51 10.51 10.51 10.51 0.0K
09:37 10.51 10.51 10.51 10.51 0.1K
09:38 10.51 10.51 10.42 10.42 0.7K
09:39 10.42 10.42 10.19 10.19 0.4K
09:40 10.19 10.19 10.19 10.19 0.1K
09:41 10.19 10.19 10.14 10.14 0.2K
09:42 10.14 10.14 10.14 10.14 0.1K
09:43 10.20 10.20 10.20 10.20 0.2K
09:44 10.20 10.20 10.20 10.20 0.0K
09:45 10.29 10.29 10.29 10.29 0.1K
09:46 10.29 10.29 10.29 10.29 0.0K
09:47 10.29 10.29 10.29 10.29 0.2K
09:48 10.29 10.29 10.24 10.24 2.6K
09:49 10.24 10.24 10.24 10.24 0.4K
09:50 10.30 10.30 10.30 10.30 0.5K
09:51 10.07 10.07 10.07 10.07 0.5K
09:52 10.07 10.25 10.07 10.25 0.5K
09:53 10.25 10.25 10.25 10.25 0.1K
09:54 10.25 10.25 10.25 10.25 0.3K
09:55 10.25 10.25 10.25 10.25 0.0K
09:56 10.25 10.25 10.25 10.25 0.0K
09:57 10.25 10.25 10.25 10.25 0.1K
09:58 10.25 10.25 10.25 10.25 0.1K
09:59 10.25 10.25 10.25 10.25 0.0K
10:00 10.63 10.65 10.63 10.65 0.4K
10:01 10.65 10.65 10.43 10.43 0.5K
10:02 10.43 10.43 10.43 10.43 0.0K
10:03 10.43 10.43 10.43 10.43 0.0K
10:04 10.50 10.50 10.50 10.50 0.3K
10:05 10.50 10.50 10.50 10.50 0.5K
10:06 10.50 10.50 10.50 10.50 0.0K
10:07 10.50 10.50 10.50 10.50 0.0K
10:08 10.50 10.50 10.50 10.50 0.0K
10:09 10.74 10.74 10.74 10.74 0.1K
10:10 10.74 10.74 10.74 10.74 0.0K
10:11 10.74 10.74 10.74 10.74 0.0K
10:12 10.74 10.80 10.74 10.80 0.2K
10:13 10.80 10.80 10.80 10.80 0.0K
10:14 10.80 10.80 10.80 10.80 0.0K
10:15 10.75 10.75 10.75 10.75 0.6K
10:16 10.90 10.90 10.90 10.90 0.4K
10:17 10.75 10.75 10.75 10.75 1.1K
10:18 10.75 10.75 10.75 10.75 0.0K
10:19 10.75 10.76 10.75 10.76 0.2K
10:20 11.56 11.56 11.50 11.50 0.9K
10:21 11.50 11.50 11.18 11.18 0.2K
10:22 11.18 11.18 11.18 11.18 0.0K
10:23 11.18 11.18 11.18 11.18 0.1K
10:24 11.18 11.18 11.18 11.18 0.0K
10:25 11.18 11.18 11.18 11.18 0.0K
10:26 11.18 11.18 11.14 11.17 1.3K
10:27 11.17 11.17 11.17 11.17 0.0K
10:28 11.17 11.17 11.17 11.17 0.0K
10:29 11.17 11.17 11.17 11.17 0.0K
10:30 11.17 11.17 11.17 11.17 0.0K
10:31 11.17 11.17 11.17 11.17 0.0K
10:32 11.17 11.40 11.17 11.40 0.2K
10:33 11.40 11.51 11.40 11.51 0.6K
10:34 11.53 11.53 11.53 11.53 0.3K
10:35 11.53 11.53 11.53 11.53 0.2K
10:36 11.53 11.53 11.53 11.53 0.0K
10:37 11.53 11.53 11.53 11.53 0.0K
10:38 11.53 11.53 11.53 11.53 0.1K
10:39 11.65 11.65 11.65 11.65 0.6K
10:40 11.65 11.65 11.65 11.65 0.7K
10:41 11.57 11.57 11.57 11.57 0.3K
10:42 11.57 11.58 11.57 11.58 0.4K
10:43 11.58 11.58 11.58 11.58 0.0K
10:44 11.58 11.58 11.58 11.58 0.0K
10:45 11.58 11.58 11.58 11.58 0.0K
10:46 11.41 11.41 11.40 11.40 1.3K
10:47 11.40 11.40 11.40 11.40 0.1K
10:48 11.40 11.40 11.40 11.40 0.0K
10:49 11.40 11.40 11.40 11.40 0.0K
10:50 11.40 11.40 11.40 11.40 0.0K
10:51 11.40 11.40 11.40 11.40 0.0K
10:52 11.40 11.40 11.40 11.40 0.0K
10:53 11.40 11.40 11.40 11.40 0.0K
10:54 11.40 11.40 11.40 11.40 0.0K
10:55 11.40 11.40 11.40 11.40 0.0K
10:56 11.40 11.40 11.40 11.40 0.0K
10:57 11.40 11.40 11.40 11.40 0.0K
10:58 11.40 11.40 11.40 11.40 0.0K
10:59 11.40 11.40 11.40 11.40 0.0K
11:00 11.40 11.40 11.40 11.40 0.0K
11:01 11.40 11.40 11.40 11.40 0.0K
11:02 11.40 11.40 11.40 11.40 0.0K
11:03 11.40 11.40 11.40 11.40 0.0K
11:04 11.40 11.40 11.40 11.40 0.0K
11:05 11.40 11.40 11.40 11.40 0.1K
11:06 11.40 11.40 11.40 11.40 0.0K
11:07 11.40 11.40 11.40 11.40 0.0K
11:08 11.20 11.20 11.20 11.20 0.1K
11:09 10.98 10.98 10.98 10.98 0.7K
11:10 10.98 11.01 10.98 11.00 0.6K
11:11 11.00 11.00 11.00 11.00 0.0K
11:12 11.00 11.00 11.00 11.00 0.0K
11:13 11.00 11.00 11.00 11.00 0.0K
11:14 11.00 11.00 11.00 11.00 0.0K
11:15 11.00 11.00 11.00 11.00 0.1K
11:16 10.95 10.95 10.95 10.95 0.7K
11:17 10.95 10.95 10.95 10.95 0.0K
11:18 10.95 10.95 10.95 10.95 0.0K
11:19 10.95 10.95 10.95 10.95 0.0K
11:20 10.95 10.95 10.95 10.95 0.0K
11:21 10.95 10.95 10.95 10.95 0.0K
11:22 10.95 10.95 10.95 10.95 0.0K
11:23 10.95 10.95 10.95 10.95 0.0K
11:24 10.95 10.95 10.95 10.95 0.0K
11:25 11.64 11.64 11.64 11.64 1.3K
11:26 11.64 11.64 11.64 11.64 0.0K
11:27 11.64 11.64 11.64 11.64 0.1K
11:28 11.64 11.64 11.64 11.64 0.0K
11:29 11.64 11.64 11.64 11.64 0.3K
11:30 11.64 11.64 11.64 11.64 0.0K
11:31 11.64 11.64 11.64 11.64 0.0K
11:32 11.64 11.64 11.64 11.64 0.0K
11:33 11.64 11.64 11.64 11.64 0.0K
11:34 11.64 11.64 11.64 11.64 0.0K
11:35 10.78 10.78 10.78 10.78 0.5K
11:36 10.80 10.80 10.80 10.80 0.2K
11:37 10.80 10.80 10.80 10.80 0.0K
11:38 10.80 10.80 10.80 10.80 0.0K
11:39 10.80 10.80 10.80 10.80 0.0K
11:40 10.80 10.80 10.80 10.80 0.4K
11:41 10.80 10.80 10.80 10.80 0.0K
11:42 10.80 10.80 10.80 10.80 0.1K
11:43 10.80 10.80 10.80 10.80 0.3K
11:44 10.80 10.80 10.80 10.80 0.1K
11:45 11.00 11.00 11.00 11.00 0.1K
11:46 11.00 11.00 11.00 11.00 0.0K
11:47 11.00 11.00 11.00 11.00 0.0K
11:48 11.00 11.30 11.00 11.30 0.6K
11:49 11.30 11.30 11.30 11.30 0.0K
11:50 11.30 11.31 11.30 11.31 0.7K
11:51 11.31 11.31 11.31 11.31 0.1K
11:52 11.31 11.31 11.31 11.31 0.0K
11:53 11.31 11.31 11.31 11.31 0.0K
11:54 11.31 11.31 11.31 11.31 0.0K
11:55 11.37 11.37 11.25 11.25 0.2K
11:56 11.25 11.25 11.25 11.25 0.1K
11:57 11.25 11.25 11.25 11.25 0.4K
11:58 11.25 11.25 11.25 11.25 0.0K
11:59 11.25 11.25 11.25 11.25 0.0K
12:00 11.25 11.25 11.25 11.25 0.1K
12:01 11.01 11.01 11.01 11.01 0.1K
12:02 11.01 11.01 11.01 11.01 0.0K
12:03 11.01 11.01 11.01 11.01 0.0K
12:04 11.01 11.01 11.01 11.01 0.0K
12:05 11.01 11.01 11.01 11.01 0.0K
12:06 11.01 11.01 11.01 11.01 0.0K
12:07 11.01 11.01 11.01 11.01 0.0K
12:08 11.01 11.01 11.01 11.01 0.0K
12:09 11.01 11.01 11.01 11.01 0.0K
12:10 11.01 11.01 11.01 11.01 0.9K
12:11 11.01 11.01 11.01 11.01 0.4K
12:12 11.01 11.31 11.01 11.29 2.6K
12:13 11.29 11.29 11.29 11.29 0.2K
12:14 11.29 11.29 11.29 11.29 0.4K
12:15 11.29 11.29 11.29 11.29 0.0K
12:16 11.29 11.29 11.29 11.29 0.1K
12:17 11.29 11.29 11.29 11.29 0.0K
12:18 11.29 11.29 11.29 11.29 0.0K
12:19 11.29 11.29 11.29 11.29 0.0K
12:20 11.29 11.29 11.29 11.29 0.0K
12:21 11.29 11.29 11.29 11.29 0.1K
12:22 11.29 11.29 11.29 11.29 0.0K
12:23 11.29 11.29 11.29 11.29 0.0K
12:24 11.29 11.29 11.29 11.29 0.0K
12:25 11.29 11.29 11.29 11.29 0.0K
12:26 11.29 11.29 11.29 11.29 0.0K
12:27 11.29 11.29 11.29 11.29 0.0K
12:28 11.29 11.29 11.29 11.29 0.0K
12:29 11.29 11.29 11.29 11.29 0.0K
12:30 11.28 11.28 11.28 11.28 0.5K
12:31 11.28 11.28 11.28 11.28 0.0K
12:32 11.28 11.28 11.28 11.28 0.0K
12:33 11.28 11.28 11.28 11.28 0.0K
12:34 11.28 11.28 11.28 11.28 0.0K
12:35 11.28 11.28 11.28 11.28 0.0K
12:36 11.28 11.28 11.28 11.28 0.0K
12:37 11.28 11.28 11.28 11.28 0.0K
12:38 11.28 11.28 11.28 11.28 0.0K
12:39 11.28 11.28 11.28 11.28 0.0K
12:40 11.28 11.28 11.28 11.28 0.0K
12:41 11.28 11.28 11.28 11.28 0.0K
12:42 11.28 11.28 11.28 11.28 0.0K
12:43 11.28 11.28 11.28 11.28 0.4K
12:44 11.28 11.28 11.28 11.28 0.0K
12:45 11.28 11.28 11.28 11.28 0.0K
12:46 11.28 11.28 11.28 11.28 0.0K
12:47 11.28 11.28 11.28 11.28 0.0K
12:48 11.28 11.28 11.28 11.28 0.0K
12:49 11.28 11.28 11.28 11.28 0.3K
12:50 11.28 11.28 11.28 11.28 0.0K
12:51 11.28 11.28 11.28 11.28 0.0K
12:52 11.28 11.28 11.28 11.28 0.0K
12:53 11.28 11.28 11.28 11.28 0.0K
12:54 11.28 11.28 11.28 11.28 0.0K
12:55 11.28 11.28 11.28 11.28 0.2K
12:56 11.28 11.28 11.28 11.28 0.0K
12:57 11.28 11.28 11.28 11.28 0.0K
12:58 11.28 11.28 11.28 11.28 2.1K
12:59 11.28 11.28 11.28 11.28 0.0K
13:00 11.28 11.28 11.28 11.28 0.0K
13:01 11.28 11.28 11.28 11.28 0.0K
13:02 11.28 11.28 11.28 11.28 0.0K
13:03 11.28 11.28 11.28 11.28 0.0K
13:04 11.28 11.28 11.28 11.28 0.0K
13:05 11.28 11.28 11.28 11.28 0.0K
13:06 11.28 11.28 11.28 11.28 0.0K
13:07 11.28 11.28 11.28 11.28 0.0K
13:08 11.05 11.05 11.05 11.05 0.1K
13:09 11.05 11.05 11.05 11.05 0.0K
13:10 11.05 11.05 11.05 11.05 0.1K
13:11 11.05 11.05 11.05 11.05 0.0K
13:12 11.05 11.05 11.05 11.05 0.0K
13:13 11.05 11.05 11.05 11.05 0.0K
13:14 11.05 11.05 11.05 11.05 0.0K
13:15 11.05 11.05 11.05 11.05 0.0K
13:16 11.05 11.05 11.05 11.05 0.0K
13:17 11.05 11.05 11.05 11.05 0.0K
13:18 11.05 11.32 11.05 11.32 1.4K
13:19 11.32 11.32 11.32 11.32 0.2K
13:20 11.50 11.50 11.45 11.45 1.1K
13:21 11.45 11.45 11.45 11.45 0.0K
13:22 11.45 11.45 11.45 11.45 0.0K
13:23 11.45 11.45 11.45 11.45 0.0K
13:24 11.45 11.45 11.45 11.45 0.0K
13:25 11.45 11.45 11.45 11.45 0.0K
13:26 11.45 11.45 11.45 11.45 0.0K
13:27 11.45 11.45 11.45 11.45 0.0K
13:28 11.45 11.45 11.45 11.45 0.0K
13:29 11.45 11.45 11.45 11.45 0.0K
13:30 11.45 11.45 11.45 11.45 0.0K
13:31 11.45 11.45 11.45 11.45 0.1K
13:32 11.45 11.45 11.45 11.45 0.0K
13:33 11.45 11.45 11.45 11.45 0.0K
13:34 11.45 11.45 11.45 11.45 0.0K
13:35 11.45 11.45 11.45 11.45 0.0K
13:36 11.45 11.45 11.45 11.45 0.0K
13:37 11.45 11.45 11.45 11.45 0.0K
13:38 11.45 11.45 11.45 11.45 0.0K
13:39 11.45 11.45 11.45 11.45 0.0K
13:40 11.45 11.45 11.45 11.45 0.0K
13:41 11.45 11.45 11.45 11.45 0.0K
13:42 11.45 11.45 11.45 11.45 0.0K
13:43 11.45 11.45 11.45 11.45 0.0K
13:44 11.45 11.45 11.45 11.45 0.0K
13:45 11.45 11.45 11.45 11.45 0.5K
13:46 11.45 11.45 11.45 11.45 1.6K
13:47 11.45 11.61 11.45 11.61 1.3K
13:48 11.35 11.35 11.35 11.35 2.2K
13:49 11.35 11.35 11.35 11.35 1.3K
13:50 11.35 11.35 11.35 11.35 1.3K
13:51 11.35 11.35 11.35 11.35 0.6K
13:52 11.35 11.35 11.35 11.35 0.0K
13:53 11.35 11.35 11.35 11.35 0.0K
13:54 11.35 11.35 11.35 11.35 0.0K
13:55 11.35 11.35 11.35 11.35 0.0K
13:56 11.35 11.35 11.35 11.35 0.3K
13:57 11.35 11.35 11.35 11.35 0.0K
13:58 11.35 11.35 11.35 11.35 0.3K
13:59 11.35 11.54 11.35 11.54 0.5K
14:00 11.54 11.54 11.54 11.54 0.4K
14:01 11.54 11.54 11.54 11.54 0.2K
14:02 11.54 11.54 11.54 11.54 0.3K
14:03 11.54 11.54 11.54 11.54 0.4K
14:04 11.54 11.54 11.54 11.54 0.5K
14:05 11.54 11.54 11.54 11.54 0.0K
14:06 11.54 11.85 11.54 11.85 0.2K
14:07 11.85 11.85 11.85 11.85 0.0K
14:08 11.85 11.85 11.85 11.85 0.0K
14:09 11.85 11.85 11.36 11.36 0.4K
14:10 11.36 11.36 11.36 11.36 0.4K
14:11 11.36 11.36 11.36 11.36 1.1K
14:12 11.36 11.36 11.36 11.36 0.0K
14:13 11.36 11.36 11.36 11.36 0.3K
14:14 11.58 11.58 11.58 11.58 0.6K
14:15 11.58 11.58 11.58 11.58 0.2K
14:16 11.58 11.58 11.58 11.58 0.0K
14:17 11.58 11.58 11.58 11.58 0.0K
14:18 11.58 11.58 11.58 11.58 0.3K
14:19 11.58 11.58 11.58 11.58 0.4K
14:20 11.58 11.58 11.58 11.58 0.0K
14:21 11.58 11.58 11.58 11.58 0.1K
14:22 11.58 11.58 11.58 11.58 0.0K
14:23 11.58 11.58 11.58 11.58 0.0K
14:24 11.58 11.58 11.58 11.58 0.0K
14:25 11.58 11.58 11.58 11.58 0.0K
14:26 11.58 11.58 11.58 11.58 0.0K
14:27 11.58 11.58 11.58 11.58 0.1K
14:28 11.58 11.58 11.58 11.58 0.0K
14:29 11.58 11.58 11.58 11.58 0.4K
14:30 11.58 11.58 11.58 11.58 0.1K
14:31 11.58 11.58 11.58 11.58 0.0K
14:32 11.58 11.58 11.58 11.58 0.0K
14:33 11.58 11.85 11.58 11.85 0.4K
14:34 11.85 11.85 11.85 11.85 0.0K
14:35 11.85 11.98 11.85 11.98 0.3K
14:36 11.98 11.98 11.98 11.98 0.0K
14:37 12.00 12.00 12.00 12.00 0.2K
14:38 12.00 12.00 12.00 12.00 0.0K
14:39 12.00 12.00 12.00 12.00 0.9K
14:40 12.00 12.00 12.00 12.00 0.0K
14:41 12.00 12.00 12.00 12.00 0.0K
14:42 12.00 12.00 12.00 12.00 0.0K
14:43 12.00 12.00 12.00 12.00 0.1K
14:44 12.00 12.00 12.00 12.00 0.0K
14:45 12.00 12.00 12.00 12.00 0.1K
14:46 12.00 12.00 12.00 12.00 0.0K
14:47 12.00 12.00 12.00 12.00 0.0K
14:48 12.00 12.00 12.00 12.00 0.0K
14:49 12.00 12.00 12.00 12.00 0.0K
14:50 12.00 12.00 12.00 12.00 0.0K
14:51 12.00 12.00 12.00 12.00 0.0K
14:52 12.00 12.00 12.00 12.00 0.0K
14:53 12.00 12.00 12.00 12.00 0.0K
14:54 12.00 12.00 12.00 12.00 0.0K
14:55 12.00 12.00 12.00 12.00 0.1K
14:56 12.00 12.00 12.00 12.00 0.1K
14:57 12.00 12.00 12.00 12.00 0.0K
14:58 12.00 12.00 12.00 12.00 0.0K
14:59 12.00 12.00 12.00 12.00 0.0K
15:00 12.00 12.00 12.00 12.00 0.8K
15:01 12.00 12.00 12.00 12.00 0.1K
15:02 12.00 12.00 12.00 12.00 0.0K
15:03 12.33 12.33 12.33 12.33 0.3K
15:04 12.33 12.33 12.33 12.33 0.1K
15:05 12.34 12.34 12.34 12.34 0.6K
15:06 12.33 12.33 12.33 12.33 0.9K
15:07 12.33 12.33 12.33 12.33 0.0K
15:08 12.33 12.33 12.33 12.33 0.0K
15:09 11.86 11.86 11.86 11.86 0.9K
15:10 11.86 11.86 11.86 11.86 0.0K
15:11 11.86 11.86 11.86 11.86 0.0K
15:12 12.48 12.48 12.48 12.48 0.5K
15:13 11.95 11.95 11.95 11.95 0.3K
15:14 11.95 11.95 11.95 11.95 0.0K
15:15 11.95 11.95 11.95 11.95 0.0K
15:16 11.95 11.95 11.95 11.95 0.1K
15:17 12.08 12.08 12.08 12.08 0.5K
15:18 12.08 12.08 12.08 12.08 0.0K
15:19 12.08 12.08 12.08 12.08 0.0K
15:20 12.08 12.08 12.08 12.08 0.0K
15:21 12.08 12.08 12.08 12.08 0.0K
15:22 12.08 12.08 12.08 12.08 0.0K
15:23 12.08 12.08 12.08 12.08 0.0K
15:24 12.08 12.08 12.08 12.08 0.0K
15:25 12.08 12.08 12.08 12.08 0.0K
15:26 12.08 12.08 12.08 12.08 0.1K
15:27 12.08 12.08 12.08 12.08 0.4K
15:28 12.08 12.08 12.08 12.08 0.0K
15:29 12.08 12.08 12.08 12.08 0.0K
15:30 12.08 12.08 12.08 12.08 0.0K
15:31 12.08 12.08 12.08 12.08 0.0K
15:32 12.08 12.08 12.08 12.08 0.0K
15:33 11.93 11.93 11.93 11.93 0.6K
15:34 11.93 11.93 11.93 11.93 0.0K
15:35 11.93 11.93 11.93 11.93 0.0K
15:36 11.93 11.93 11.93 11.93 0.0K
15:37 11.93 11.93 11.93 11.93 0.0K
15:38 11.93 11.93 11.93 11.93 0.0K
15:39 11.93 11.93 11.93 11.93 0.1K
15:40 11.93 12.23 11.93 12.23 0.5K
15:41 12.23 12.23 12.23 12.23 0.0K
15:42 12.14 12.14 12.14 12.14 0.1K
15:43 12.14 12.14 12.14 12.14 0.0K
15:44 11.90 11.90 11.90 11.90 0.1K
15:45 11.90 11.90 11.90 11.90 0.0K
15:46 11.90 11.90 11.90 11.90 0.0K
15:47 11.90 11.90 11.90 11.90 0.0K
15:48 11.90 11.90 11.90 11.90 0.0K
15:49 11.90 11.90 11.90 11.90 0.0K
15:50 11.90 11.90 11.90 11.90 0.2K
15:51 12.06 12.06 12.05 12.05 0.9K
15:52 12.05 12.05 12.05 12.05 0.0K
15:53 12.05 12.20 12.05 12.20 1.7K
15:54 12.20 12.20 12.20 12.20 0.0K
15:55 12.20 12.20 12.20 12.20 0.0K
15:56 12.20 12.20 12.20 12.20 0.1K
15:57 12.20 12.20 12.20 12.20 0.0K
15:58 12.20 12.20 12.20 12.20 0.1K
15:59 12.20 12.20 12.20 12.20 0.2K
16:00 12.20 12.20 11.93 11.93 1.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar