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 13.17 13.37 13.17 13.17 0.7K
09:32 13.17 13.17 13.17 13.17 0.1K
09:33 13.17 13.17 13.17 13.17 0.0K
09:34 13.54 13.54 13.54 13.54 0.5K
09:35 13.26 13.26 13.26 13.26 0.2K
09:36 13.26 13.26 13.26 13.26 0.1K
09:37 13.26 13.26 13.26 13.26 0.0K
09:38 14.00 14.00 14.00 14.00 0.1K
09:39 14.00 14.00 13.62 13.62 0.7K
09:40 13.62 13.62 13.26 13.26 0.3K
09:41 13.26 13.26 13.26 13.26 0.0K
09:42 13.26 13.26 13.26 13.26 0.0K
09:43 13.26 13.26 13.26 13.26 0.0K
09:44 13.26 13.28 13.26 13.28 0.2K
09:45 13.28 13.28 13.10 13.10 0.4K
09:46 12.91 13.01 12.91 13.01 0.5K
09:47 13.01 13.01 13.01 13.01 0.0K
09:48 13.01 13.01 13.01 13.01 0.0K
09:49 13.01 13.01 13.01 13.01 0.0K
09:50 13.01 13.01 13.01 13.01 0.0K
09:51 13.01 13.01 13.01 13.01 0.0K
09:52 13.01 13.01 13.01 13.01 0.0K
09:53 13.01 13.01 13.01 13.01 0.0K
09:54 13.01 13.01 13.01 13.01 0.0K
09:55 13.01 13.01 13.01 13.01 0.0K
09:56 13.01 13.01 13.01 13.01 0.0K
09:57 12.91 12.91 12.91 12.91 0.8K
09:58 12.91 12.91 12.91 12.91 0.0K
09:59 12.91 12.91 12.91 12.91 0.2K
10:00 12.91 12.91 12.91 12.91 0.1K
10:01 12.90 12.90 12.90 12.90 0.1K
10:02 12.90 12.90 12.90 12.90 0.0K
10:03 12.90 12.90 12.90 12.90 0.0K
10:04 12.90 13.09 12.90 13.09 0.4K
10:05 13.09 13.09 13.09 13.09 0.0K
10:06 13.09 13.09 13.09 13.09 0.0K
10:07 13.09 13.09 13.09 13.09 0.0K
10:08 13.09 13.09 13.09 13.09 0.0K
10:09 13.09 13.09 13.09 13.09 0.0K
10:10 13.09 13.09 13.09 13.09 0.1K
10:11 13.09 13.09 13.09 13.09 0.0K
10:12 13.09 13.09 13.09 13.09 0.0K
10:13 13.09 13.09 13.09 13.09 0.1K
10:14 13.09 13.09 13.09 13.09 0.1K
10:15 13.09 13.09 13.09 13.09 0.0K
10:16 13.09 13.09 13.09 13.09 0.0K
10:17 13.09 13.09 13.09 13.09 0.1K
10:18 13.09 13.09 13.09 13.09 0.0K
10:19 13.09 13.09 13.09 13.09 0.0K
10:20 13.09 13.09 13.09 13.09 0.0K
10:21 13.09 13.09 13.09 13.09 0.0K
10:22 13.09 13.09 13.09 13.09 0.0K
10:23 13.09 13.09 13.09 13.09 0.0K
10:24 13.09 13.09 12.51 12.51 0.4K
10:25 12.25 12.26 12.25 12.26 1.2K
10:26 12.26 12.26 12.26 12.26 0.0K
10:27 12.26 12.26 12.26 12.26 0.0K
10:28 12.26 12.26 12.26 12.26 0.0K
10:29 12.26 12.26 12.26 12.26 0.0K
10:30 12.26 12.26 12.26 12.26 0.0K
10:31 12.26 12.26 12.26 12.26 0.0K
10:32 12.26 12.26 12.26 12.26 0.0K
10:33 12.26 12.26 12.26 12.26 0.4K
10:34 12.26 12.26 12.26 12.26 0.1K
10:35 12.26 12.26 12.26 12.26 0.0K
10:36 12.55 12.68 12.55 12.68 2.5K
10:37 12.90 12.90 12.65 12.65 2.1K
10:38 12.93 12.93 12.71 12.71 1.1K
10:39 12.70 12.70 12.53 12.53 0.7K
10:40 12.56 12.70 12.56 12.70 1.0K
10:41 12.68 12.69 12.68 12.69 0.8K
10:42 12.68 12.88 12.68 12.88 1.3K
10:43 12.88 12.88 12.88 12.88 0.1K
10:44 12.88 12.88 12.88 12.88 0.0K
10:45 12.88 12.88 12.88 12.88 0.0K
10:46 12.88 12.88 12.88 12.88 0.0K
10:47 12.88 12.88 12.88 12.88 0.0K
10:48 12.88 12.88 12.88 12.88 0.0K
10:49 12.88 12.88 12.88 12.88 0.0K
10:50 12.88 12.88 12.88 12.88 0.1K
10:51 12.88 12.88 12.88 12.88 0.4K
10:52 12.88 12.88 12.88 12.88 0.0K
10:53 12.88 12.88 12.88 12.88 0.0K
10:54 12.88 12.88 12.88 12.88 0.0K
10:55 12.88 12.88 12.88 12.88 0.0K
10:56 12.88 12.88 12.88 12.88 0.1K
10:57 12.88 12.88 12.88 12.88 0.0K
10:58 12.88 12.90 12.88 12.90 0.8K
10:59 12.90 12.90 12.90 12.90 0.0K
11:00 12.90 12.90 12.38 12.38 0.6K
11:01 12.38 12.38 12.38 12.38 0.1K
11:02 12.38 12.38 12.38 12.38 0.1K
11:03 12.38 12.38 12.38 12.38 0.1K
11:04 12.38 12.38 12.38 12.38 0.1K
11:05 12.38 12.38 12.38 12.38 0.1K
11:06 12.38 12.38 12.38 12.38 0.1K
11:07 12.38 12.38 12.38 12.38 0.0K
11:08 12.38 12.38 12.38 12.38 0.1K
11:09 12.38 12.38 12.38 12.38 0.1K
11:10 12.38 12.38 12.38 12.38 0.2K
11:11 12.38 12.38 12.38 12.38 0.0K
11:12 12.38 12.38 12.38 12.38 0.3K
11:13 12.38 12.38 12.38 12.38 0.0K
11:14 12.38 12.38 12.38 12.38 0.0K
11:15 12.38 12.38 12.38 12.38 0.1K
11:16 12.38 12.38 12.38 12.38 0.1K
11:17 12.38 12.70 12.38 12.70 0.1K
11:18 12.70 12.70 12.70 12.70 0.1K
11:19 12.70 12.70 12.70 12.70 0.0K
11:20 12.70 12.70 12.70 12.70 0.0K
11:21 12.70 12.70 12.70 12.70 0.1K
11:22 12.70 12.70 12.70 12.70 0.0K
11:23 12.70 12.70 12.70 12.70 0.0K
11:24 12.70 12.70 12.70 12.70 0.0K
11:25 12.70 12.70 12.70 12.70 0.0K
11:26 12.70 12.70 12.70 12.70 0.0K
11:27 12.70 12.70 12.70 12.70 0.0K
11:28 12.70 12.70 12.70 12.70 0.1K
11:29 12.70 12.70 12.70 12.70 0.4K
11:30 12.70 12.70 12.70 12.70 0.0K
11:31 13.01 13.01 12.84 12.96 0.5K
11:32 12.96 12.96 12.96 12.96 0.0K
11:33 12.96 12.96 12.96 12.96 0.0K
11:34 12.96 12.96 12.96 12.96 0.0K
11:35 12.96 12.96 12.96 12.96 0.0K
11:36 12.96 12.96 12.96 12.96 0.0K
11:37 12.96 12.96 12.96 12.96 0.0K
11:38 12.96 12.96 12.96 12.96 0.1K
11:39 12.96 12.96 12.96 12.96 0.0K
11:40 12.96 12.96 12.96 12.96 0.0K
11:41 12.96 12.96 12.96 12.96 0.0K
11:42 12.96 12.96 12.96 12.96 0.0K
11:43 12.96 12.96 12.96 12.96 0.0K
11:44 12.96 12.96 12.96 12.96 0.0K
11:45 12.96 12.96 12.96 12.96 0.0K
11:46 12.96 12.96 12.96 12.96 0.0K
11:47 12.96 12.96 12.96 12.96 0.0K
11:48 12.96 12.96 12.96 12.96 0.0K
11:49 12.96 12.96 12.96 12.96 0.0K
11:50 12.96 12.96 12.96 12.96 0.0K
11:51 12.96 12.96 12.96 12.96 0.0K
11:52 12.96 12.96 12.96 12.96 0.0K
11:53 12.79 12.80 12.79 12.80 0.6K
11:54 12.80 12.80 12.80 12.80 0.0K
11:55 12.80 12.80 12.80 12.80 0.0K
11:56 12.80 12.80 12.80 12.80 0.0K
11:57 12.80 12.80 12.80 12.80 0.0K
11:58 12.80 12.80 12.69 12.69 0.2K
11:59 12.69 12.69 12.69 12.69 0.0K
12:00 12.69 12.69 12.69 12.69 0.0K
12:01 12.93 12.93 12.93 12.93 0.3K
12:02 12.93 12.93 12.93 12.93 0.0K
12:03 12.93 12.93 12.93 12.93 0.0K
12:04 12.93 12.93 12.93 12.93 0.1K
12:05 12.93 12.93 12.93 12.93 0.0K
12:06 12.93 12.93 12.93 12.93 0.0K
12:07 12.93 12.93 12.93 12.93 0.0K
12:08 12.90 12.90 12.90 12.90 0.1K
12:09 12.90 12.90 12.90 12.90 0.0K
12:10 12.90 12.90 12.90 12.90 0.1K
12:11 12.90 12.90 12.90 12.90 0.8K
12:12 12.90 12.90 12.90 12.90 0.1K
12:13 12.64 12.64 12.64 12.64 0.2K
12:14 12.64 12.64 12.64 12.64 0.0K
12:15 12.64 12.64 12.64 12.64 0.0K
12:16 12.64 12.64 12.64 12.64 0.0K
12:17 12.64 12.64 12.64 12.64 0.0K
12:18 12.64 12.64 12.64 12.64 0.0K
12:19 12.64 12.64 12.64 12.64 0.0K
12:20 12.64 12.64 12.64 12.64 0.1K
12:21 12.64 12.64 12.64 12.64 0.0K
12:22 12.64 12.64 12.64 12.64 0.0K
12:23 12.64 12.64 12.64 12.64 0.1K
12:24 12.64 12.77 12.64 12.77 0.2K
12:25 12.77 12.77 12.77 12.77 0.0K
12:26 12.77 12.77 12.77 12.77 0.0K
12:27 12.77 12.77 12.77 12.77 0.0K
12:28 12.77 12.77 12.77 12.77 0.0K
12:29 12.77 12.77 12.77 12.77 0.0K
12:30 12.77 12.77 12.77 12.77 0.0K
12:31 12.77 12.77 12.77 12.77 0.0K
12:32 12.77 12.77 12.77 12.77 0.0K
12:33 12.77 12.77 12.77 12.77 0.0K
12:34 12.85 12.85 12.85 12.85 0.7K
12:35 12.85 12.85 12.85 12.85 0.0K
12:36 12.85 12.85 12.85 12.85 0.0K
12:37 12.85 12.85 12.85 12.85 0.0K
12:38 12.85 12.85 12.85 12.85 0.1K
12:39 12.85 12.85 12.85 12.85 0.0K
12:40 12.85 12.85 12.85 12.85 0.0K
12:41 12.85 12.85 12.85 12.85 0.0K
12:42 12.85 12.85 12.85 12.85 0.0K
12:43 12.85 12.85 12.85 12.85 0.0K
12:44 12.85 12.85 12.85 12.85 0.0K
12:45 12.85 12.85 12.85 12.85 0.0K
12:46 12.85 12.85 12.85 12.85 0.0K
12:47 12.85 12.85 12.85 12.85 0.0K
12:48 12.85 12.85 12.85 12.85 0.0K
12:49 12.85 12.85 12.85 12.85 0.0K
12:50 12.85 12.85 12.85 12.85 0.0K
12:51 12.85 12.85 12.85 12.85 0.0K
12:52 12.85 12.85 12.85 12.85 0.0K
12:53 12.85 12.85 12.85 12.85 0.1K
12:54 12.85 12.85 12.85 12.85 0.0K
12:55 12.85 12.85 12.85 12.85 0.0K
12:56 12.85 12.85 12.85 12.85 0.1K
12:57 12.85 12.85 12.85 12.85 0.0K
12:58 12.85 12.85 12.85 12.85 0.0K
12:59 12.85 12.85 12.85 12.85 0.0K
13:00 12.85 12.85 12.85 12.85 0.0K
13:01 12.85 12.85 12.85 12.85 0.0K
13:02 12.62 12.62 12.62 12.62 1.2K
13:03 12.62 12.62 12.62 12.62 0.0K
13:04 12.62 12.62 12.62 12.62 0.0K
13:05 12.62 12.62 12.62 12.62 0.0K
13:06 12.62 12.62 12.62 12.62 0.0K
13:07 12.62 12.62 12.62 12.62 0.0K
13:08 12.62 12.62 12.62 12.62 0.0K
13:09 12.62 12.62 12.62 12.62 0.0K
13:10 12.62 12.62 12.62 12.62 0.0K
13:11 12.62 12.62 12.62 12.62 0.0K
13:12 12.62 12.62 12.62 12.62 0.0K
13:13 12.62 12.62 12.62 12.62 0.0K
13:14 12.62 12.62 12.62 12.62 0.0K
13:15 12.62 12.62 12.62 12.62 0.0K
13:16 12.62 12.62 12.62 12.62 0.0K
13:17 12.62 12.62 12.62 12.62 0.0K
13:18 12.62 12.62 12.62 12.62 0.0K
13:19 12.62 12.62 12.62 12.62 0.0K
13:20 12.62 12.62 12.62 12.62 0.0K
13:21 12.62 12.62 12.62 12.62 0.1K
13:22 12.62 12.62 12.62 12.62 0.0K
13:23 12.62 12.62 12.62 12.62 0.0K
13:24 12.62 12.62 12.62 12.62 0.0K
13:25 12.62 12.62 12.62 12.62 0.0K
13:26 12.62 12.62 12.62 12.62 0.3K
13:27 12.62 12.62 12.62 12.62 0.0K
13:28 12.90 12.90 12.90 12.90 0.1K
13:29 12.90 12.90 12.90 12.90 0.2K
13:30 12.90 12.90 12.90 12.90 0.0K
13:31 12.90 12.90 12.90 12.90 0.0K
13:32 12.90 12.90 12.90 12.90 0.0K
13:33 12.90 12.90 12.90 12.90 0.1K
13:34 12.90 12.90 12.90 12.90 0.0K
13:35 12.90 12.90 12.90 12.90 0.0K
13:36 12.90 12.90 12.90 12.90 0.0K
13:37 12.90 12.90 12.90 12.90 0.0K
13:38 12.90 12.90 12.90 12.90 0.0K
13:39 12.90 12.90 12.90 12.90 0.0K
13:40 12.90 12.90 12.90 12.90 0.0K
13:41 12.90 12.90 12.90 12.90 0.0K
13:42 12.90 12.90 12.90 12.90 0.0K
13:43 12.85 12.85 12.85 12.85 0.4K
13:44 12.85 12.85 12.85 12.85 0.0K
13:45 12.85 12.85 12.85 12.85 0.0K
13:46 12.85 12.85 12.85 12.85 0.0K
13:47 12.85 12.85 12.85 12.85 0.0K
13:48 12.85 12.85 12.85 12.85 0.0K
13:49 12.85 12.85 12.85 12.85 0.0K
13:50 12.85 12.85 12.85 12.85 0.0K
13:51 12.85 12.85 12.85 12.85 0.0K
13:52 12.85 12.85 12.85 12.85 0.0K
13:53 12.85 12.85 12.85 12.85 0.0K
13:54 12.85 12.85 12.85 12.85 0.0K
13:55 12.85 12.85 12.85 12.85 0.0K
13:56 12.85 12.85 12.85 12.85 0.0K
13:57 12.85 12.85 12.85 12.85 0.0K
13:58 12.85 12.85 12.85 12.85 0.0K
13:59 12.85 13.08 12.85 13.08 0.1K
14:00 13.08 13.08 13.08 13.08 0.0K
14:01 13.08 13.08 13.08 13.08 0.0K
14:02 13.08 13.08 13.08 13.08 0.0K
14:03 13.08 13.08 13.08 13.08 0.0K
14:04 13.08 13.08 13.08 13.08 0.0K
14:05 13.08 13.08 13.08 13.08 0.0K
14:06 13.08 13.08 13.08 13.08 0.0K
14:07 13.08 13.08 13.08 13.08 0.1K
14:08 13.08 13.08 13.08 13.08 0.0K
14:09 13.08 13.08 13.08 13.08 0.0K
14:10 13.08 13.08 13.08 13.08 0.0K
14:11 13.08 13.08 13.08 13.08 0.0K
14:12 13.08 13.08 13.08 13.08 0.2K
14:13 13.08 13.08 13.08 13.08 0.0K
14:14 13.08 13.08 13.08 13.08 0.0K
14:15 13.08 13.08 13.08 13.08 0.0K
14:16 13.08 13.08 13.08 13.08 0.0K
14:17 13.08 13.08 13.08 13.08 0.0K
14:18 13.08 13.08 13.08 13.08 0.0K
14:19 13.15 13.15 13.15 13.15 0.1K
14:20 13.15 13.15 13.15 13.15 0.0K
14:21 13.15 13.15 13.15 13.15 0.0K
14:22 13.15 13.15 13.15 13.15 0.0K
14:23 13.15 13.15 13.15 13.15 0.0K
14:24 13.15 13.15 13.15 13.15 0.0K
14:25 13.15 13.15 13.15 13.15 0.0K
14:26 13.15 13.15 13.15 13.15 0.0K
14:27 13.15 13.15 13.15 13.15 0.0K
14:28 13.15 13.15 13.15 13.15 0.0K
14:29 13.15 13.15 13.15 13.15 0.0K
14:30 13.15 13.15 13.15 13.15 0.0K
14:31 13.15 13.15 13.15 13.15 0.0K
14:32 13.15 13.15 13.15 13.15 0.0K
14:33 13.15 13.15 13.15 13.15 0.0K
14:34 13.15 13.15 13.15 13.15 0.0K
14:35 13.15 13.15 13.15 13.15 0.0K
14:36 13.15 13.15 13.15 13.15 0.0K
14:37 13.15 13.15 13.15 13.15 0.0K
14:38 13.15 13.15 13.15 13.15 0.0K
14:39 13.15 13.15 13.15 13.15 0.0K
14:40 13.15 13.15 13.15 13.15 0.0K
14:41 13.15 13.15 13.15 13.15 0.0K
14:42 13.15 13.15 13.15 13.15 0.0K
14:43 13.15 13.15 13.15 13.15 0.0K
14:44 13.15 13.15 13.15 13.15 0.0K
14:45 13.15 13.15 13.15 13.15 0.1K
14:46 13.15 13.15 13.15 13.15 0.0K
14:47 13.15 13.15 13.15 13.15 0.0K
14:48 13.15 13.15 13.15 13.15 0.0K
14:49 13.15 13.15 13.15 13.15 0.0K
14:50 13.15 13.15 13.15 13.15 0.0K
14:51 13.15 13.15 13.15 13.15 0.0K
14:52 13.15 13.15 13.15 13.15 0.0K
14:53 13.15 13.15 13.15 13.15 0.0K
14:54 13.15 13.15 13.15 13.15 0.0K
14:55 13.15 13.15 13.15 13.15 0.0K
14:56 13.15 13.15 13.15 13.15 0.0K
14:57 13.15 13.15 13.15 13.15 0.0K
14:58 13.15 13.15 13.15 13.15 0.0K
14:59 13.15 13.15 13.15 13.15 0.0K
15:00 13.15 13.15 13.15 13.15 0.0K
15:01 13.15 13.15 13.15 13.15 0.0K
15:02 13.15 13.15 13.15 13.15 0.0K
15:03 13.15 13.15 13.15 13.15 0.0K
15:04 13.15 13.15 13.15 13.15 0.0K
15:05 13.15 13.15 13.15 13.15 0.0K
15:06 13.15 13.15 13.15 13.15 0.0K
15:07 13.15 13.15 13.15 13.15 0.0K
15:08 12.38 12.38 12.38 12.38 0.1K
15:09 12.38 12.38 12.38 12.38 0.0K
15:10 12.38 12.38 12.38 12.38 0.0K
15:11 13.17 13.17 13.17 13.17 0.3K
15:12 13.17 13.17 13.17 13.17 0.0K
15:13 13.17 13.17 13.17 13.17 0.0K
15:14 13.17 13.17 13.17 13.17 0.0K
15:15 13.17 13.17 13.17 13.17 0.0K
15:16 13.17 13.17 13.17 13.17 0.0K
15:17 13.17 13.17 13.17 13.17 0.0K
15:18 13.17 13.17 13.17 13.17 0.0K
15:19 13.17 13.17 13.17 13.17 0.0K
15:20 13.17 13.17 13.17 13.17 0.0K
15:21 13.17 13.17 13.17 13.17 0.0K
15:22 13.17 13.20 13.17 13.20 0.1K
15:23 13.20 13.20 13.20 13.20 0.0K
15:24 13.20 13.20 13.20 13.20 0.1K
15:25 13.20 13.20 13.20 13.20 0.0K
15:26 13.20 13.20 13.20 13.20 0.0K
15:27 13.20 13.20 13.20 13.20 0.1K
15:28 13.20 13.20 13.20 13.20 0.3K
15:29 13.20 13.20 13.20 13.20 0.0K
15:30 13.20 13.20 13.20 13.20 0.0K
15:31 13.20 13.20 13.20 13.20 0.0K
15:32 13.20 13.20 13.20 13.20 0.1K
15:33 13.20 13.20 13.20 13.20 0.0K
15:34 13.20 13.20 13.20 13.20 0.0K
15:35 12.73 12.73 12.73 12.73 0.2K
15:36 12.73 12.73 12.73 12.73 0.0K
15:37 12.73 12.73 12.73 12.73 0.0K
15:38 12.73 12.73 12.73 12.73 0.0K
15:39 12.73 12.73 12.73 12.73 0.0K
15:40 12.73 12.73 12.73 12.73 0.1K
15:41 12.73 12.73 12.73 12.73 0.1K
15:42 12.73 12.73 12.73 12.73 0.0K
15:43 12.73 12.73 12.73 12.73 0.0K
15:44 12.73 12.73 12.73 12.73 0.2K
15:45 12.73 12.73 12.73 12.73 0.0K
15:46 12.73 12.73 12.73 12.73 0.0K
15:47 12.73 12.73 12.73 12.73 0.0K
15:48 12.73 12.73 12.73 12.73 0.0K
15:49 12.88 12.88 12.81 12.81 0.6K
15:50 12.81 12.81 12.68 12.68 0.4K
15:51 12.68 12.68 12.68 12.68 0.0K
15:52 12.68 12.77 12.68 12.77 2.0K
15:53 12.77 12.77 12.77 12.77 0.0K
15:54 12.77 12.77 12.68 12.68 0.4K
15:55 12.68 12.68 12.68 12.68 0.4K
15:56 12.68 12.68 12.68 12.68 0.0K
15:57 12.68 12.68 12.68 12.68 2.0K
15:58 12.68 12.68 12.68 12.68 0.3K
15:59 12.68 12.68 12.68 12.68 0.1K
16:00 12.68 12.94 12.68 12.89 2.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar