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 11.78 11.78 11.50 11.78 2.6K
09:32 11.78 11.78 11.78 11.78 0.0K
09:33 11.78 11.78 11.78 11.78 0.0K
09:34 11.78 11.78 11.78 11.78 0.3K
09:35 11.78 11.78 11.78 11.78 0.1K
09:36 12.40 12.40 12.14 12.14 0.5K
09:37 12.14 12.14 12.14 12.14 0.3K
09:38 12.14 12.14 12.14 12.14 0.0K
09:39 12.14 12.14 12.14 12.14 0.0K
09:40 12.14 12.14 12.14 12.14 0.0K
09:41 12.14 12.14 12.14 12.14 0.1K
09:42 12.14 12.14 12.14 12.14 0.3K
09:43 12.14 12.14 12.14 12.14 0.3K
09:44 12.25 12.25 12.25 12.25 0.8K
09:45 12.25 12.25 12.25 12.25 0.0K
09:46 12.25 12.25 12.25 12.25 1.1K
09:47 12.25 12.25 12.25 12.25 0.3K
09:48 12.25 12.25 12.25 12.25 0.0K
09:49 12.34 12.34 12.34 12.34 0.3K
09:50 12.34 12.34 12.34 12.34 0.0K
09:51 12.34 12.34 12.34 12.34 0.1K
09:52 12.17 12.17 12.17 12.17 0.1K
09:53 12.17 12.17 12.17 12.17 0.0K
09:54 12.17 12.17 12.17 12.17 0.0K
09:55 12.17 12.17 12.17 12.17 0.0K
09:56 12.10 12.34 12.10 12.34 0.2K
09:57 12.10 12.10 12.10 12.10 0.1K
09:58 12.10 12.10 12.10 12.10 0.0K
09:59 12.10 12.10 12.10 12.10 0.0K
10:00 12.12 12.12 12.12 12.12 0.2K
10:01 12.12 12.12 12.12 12.12 0.0K
10:02 12.12 12.12 12.12 12.12 0.0K
10:03 12.12 12.12 12.12 12.12 0.0K
10:04 12.12 12.12 12.12 12.12 0.0K
10:05 12.12 12.12 12.12 12.12 0.0K
10:06 12.12 12.12 12.12 12.12 0.0K
10:07 12.12 12.12 12.12 12.12 0.0K
10:08 12.12 12.12 12.12 12.12 0.0K
10:09 12.12 12.12 12.12 12.12 0.1K
10:10 12.06 12.06 12.06 12.06 0.3K
10:11 11.94 11.94 11.94 11.94 0.3K
10:12 11.94 11.94 11.94 11.94 0.0K
10:13 12.10 12.10 12.10 12.10 0.5K
10:14 12.10 12.10 12.10 12.10 0.0K
10:15 12.10 12.10 12.10 12.10 0.0K
10:16 12.10 12.10 12.10 12.10 0.1K
10:17 12.10 12.10 12.10 12.10 0.0K
10:18 12.38 12.38 12.38 12.38 0.1K
10:19 12.38 12.38 12.38 12.38 0.0K
10:20 12.38 12.38 12.38 12.38 0.0K
10:21 12.38 12.38 12.38 12.38 0.0K
10:22 12.38 12.38 12.38 12.38 0.0K
10:23 12.38 12.38 12.38 12.38 0.0K
10:24 12.38 12.38 12.38 12.38 0.0K
10:25 12.38 12.38 12.38 12.38 0.0K
10:26 12.38 12.38 12.38 12.38 0.0K
10:27 12.38 12.38 12.38 12.38 0.0K
10:28 12.38 12.38 12.38 12.38 0.0K
10:29 12.38 12.38 12.35 12.35 1.0K
10:30 12.35 12.35 12.35 12.35 0.1K
10:31 12.35 12.35 12.35 12.35 0.0K
10:32 12.35 12.35 12.35 12.35 0.0K
10:33 12.35 12.35 12.35 12.35 0.0K
10:34 12.35 12.35 12.35 12.35 0.0K
10:35 12.35 12.35 12.35 12.35 0.0K
10:36 12.35 12.35 12.35 12.35 0.0K
10:37 12.35 12.35 12.15 12.15 0.3K
10:38 12.15 12.15 12.15 12.15 0.0K
10:39 12.28 12.28 12.28 12.28 0.1K
10:40 12.28 12.28 12.28 12.28 0.0K
10:41 12.28 12.28 12.28 12.28 0.0K
10:42 12.28 12.28 12.28 12.28 0.1K
10:43 12.28 12.28 12.28 12.28 0.1K
10:44 12.28 12.28 12.28 12.28 0.0K
10:45 12.28 12.28 12.28 12.28 0.0K
10:46 12.28 12.28 12.28 12.28 0.1K
10:47 12.28 12.28 12.28 12.28 0.0K
10:48 12.28 12.28 12.28 12.28 0.0K
10:49 12.28 12.28 12.28 12.28 0.0K
10:50 12.28 12.28 12.28 12.28 0.0K
10:51 12.28 12.28 12.28 12.28 0.0K
10:52 12.28 12.28 12.28 12.28 0.0K
10:53 12.28 12.28 12.28 12.28 0.0K
10:54 12.10 12.10 12.10 12.10 0.1K
10:55 12.10 12.10 12.10 12.10 0.1K
10:56 12.10 12.10 12.10 12.10 0.0K
10:57 12.10 12.10 12.10 12.10 0.0K
10:58 12.10 12.10 12.10 12.10 0.0K
10:59 12.10 12.10 12.10 12.10 0.0K
11:00 12.10 12.16 12.10 12.16 1.2K
11:01 12.16 12.16 12.16 12.16 0.2K
11:02 12.16 12.16 12.16 12.16 0.1K
11:03 12.16 12.16 12.16 12.16 0.0K
11:04 12.16 12.16 12.16 12.16 0.0K
11:05 12.16 12.16 12.16 12.16 0.0K
11:06 12.16 12.16 12.16 12.16 0.0K
11:07 12.16 12.16 12.16 12.16 0.0K
11:08 12.16 12.16 12.16 12.16 0.0K
11:09 12.16 12.16 12.16 12.16 0.0K
11:10 12.16 12.16 12.16 12.16 0.0K
11:11 12.16 12.16 12.16 12.16 0.0K
11:12 12.16 12.16 12.16 12.16 0.0K
11:13 12.16 12.16 12.16 12.16 0.0K
11:14 12.16 12.16 12.16 12.16 0.0K
11:15 12.16 12.16 12.16 12.16 0.0K
11:16 12.16 12.16 12.16 12.16 0.0K
11:17 12.16 12.16 12.16 12.16 0.0K
11:18 12.16 12.16 12.16 12.16 0.0K
11:19 12.16 12.16 12.16 12.16 0.0K
11:20 12.16 12.16 12.16 12.16 0.0K
11:21 12.16 12.16 12.16 12.16 0.0K
11:22 12.16 12.16 12.16 12.16 0.0K
11:23 12.16 12.16 12.16 12.16 0.0K
11:24 12.16 12.16 12.16 12.16 0.0K
11:25 12.16 12.16 12.16 12.16 0.0K
11:26 12.16 12.16 12.16 12.16 0.0K
11:27 12.16 12.16 12.16 12.16 0.1K
11:28 12.16 12.16 12.16 12.16 0.0K
11:29 12.16 12.16 12.16 12.16 0.0K
11:30 12.16 12.16 12.16 12.16 0.0K
11:31 12.16 12.16 12.16 12.16 0.0K
11:32 12.16 12.19 12.16 12.19 0.2K
11:33 12.19 12.19 12.19 12.19 0.0K
11:34 12.19 12.19 12.19 12.19 0.0K
11:35 12.19 12.19 12.19 12.19 0.0K
11:36 12.19 12.19 12.19 12.19 0.0K
11:37 12.19 12.19 12.19 12.19 0.0K
11:38 12.19 12.19 12.19 12.19 0.0K
11:39 12.19 12.19 12.19 12.19 0.0K
11:40 12.19 12.19 12.19 12.19 0.0K
11:41 12.19 12.19 12.19 12.19 0.0K
11:42 12.39 12.39 12.39 12.39 0.1K
11:43 12.39 12.39 12.39 12.39 0.1K
11:44 12.39 12.39 12.39 12.39 0.0K
11:45 12.39 12.39 12.39 12.39 0.0K
11:46 12.34 12.34 12.29 12.29 1.8K
11:47 12.29 12.29 12.29 12.29 0.0K
11:48 12.29 12.29 12.29 12.29 0.0K
11:49 12.29 12.29 12.29 12.29 0.0K
11:50 12.29 12.29 12.29 12.29 0.0K
11:51 12.29 12.29 12.29 12.29 0.0K
11:52 12.29 12.29 12.29 12.29 0.0K
11:53 12.29 12.29 12.29 12.29 0.0K
11:54 12.29 12.29 12.29 12.29 0.0K
11:55 12.29 12.29 12.29 12.29 0.0K
11:56 12.29 12.29 12.29 12.29 0.0K
11:57 12.29 12.29 12.29 12.29 0.0K
11:58 12.29 12.29 12.29 12.29 0.0K
11:59 12.29 12.29 12.29 12.29 0.0K
12:00 12.29 12.29 12.29 12.29 0.1K
12:01 12.29 12.29 12.29 12.29 0.0K
12:02 12.29 12.29 12.29 12.29 0.0K
12:03 12.29 12.29 12.29 12.29 0.0K
12:04 12.29 12.29 12.29 12.29 0.0K
12:05 12.29 12.29 12.29 12.29 0.0K
12:06 12.29 12.29 12.29 12.29 0.1K
12:07 12.29 12.29 12.29 12.29 0.0K
12:08 12.29 12.29 12.29 12.29 0.0K
12:09 12.29 12.29 12.29 12.29 0.0K
12:10 12.29 12.29 12.29 12.29 0.0K
12:11 12.29 12.29 12.29 12.29 0.0K
12:12 12.29 12.29 12.29 12.29 0.0K
12:13 12.29 12.29 12.29 12.29 0.0K
12:14 12.29 12.29 12.29 12.29 0.0K
12:15 12.29 12.29 12.29 12.29 0.0K
12:16 12.29 12.29 12.29 12.29 0.1K
12:17 12.29 12.29 12.29 12.29 0.0K
12:18 12.29 12.29 12.29 12.29 0.0K
12:19 12.29 12.29 12.29 12.29 0.0K
12:20 12.29 12.29 12.29 12.29 0.0K
12:21 12.29 12.29 12.29 12.29 0.1K
12:22 12.29 12.29 12.29 12.29 0.0K
12:23 12.29 12.29 12.29 12.29 0.0K
12:24 12.29 12.29 12.29 12.29 0.0K
12:25 12.29 12.29 12.29 12.29 0.0K
12:26 12.53 12.53 12.53 12.53 0.1K
12:27 12.53 12.53 12.53 12.53 0.1K
12:28 12.53 12.53 12.53 12.53 0.0K
12:29 12.53 12.53 12.53 12.53 0.0K
12:30 12.53 12.53 12.53 12.53 0.0K
12:31 12.53 12.53 12.53 12.53 0.0K
12:32 12.53 12.53 12.48 12.48 0.7K
12:33 12.48 12.48 12.48 12.48 0.1K
12:34 12.48 12.48 12.48 12.48 0.0K
12:35 12.48 12.48 12.48 12.48 0.0K
12:36 12.48 12.48 12.48 12.48 0.0K
12:37 12.48 12.48 12.48 12.48 0.0K
12:38 12.48 12.48 12.48 12.48 0.0K
12:39 12.48 12.48 12.48 12.48 0.0K
12:40 12.48 12.48 12.48 12.48 0.1K
12:41 12.48 12.48 12.48 12.48 0.0K
12:42 12.48 12.48 12.48 12.48 0.0K
12:43 12.48 12.48 12.48 12.48 0.0K
12:44 12.48 12.48 12.48 12.48 0.0K
12:45 12.48 12.48 12.48 12.48 0.0K
12:46 12.48 12.48 12.48 12.48 0.0K
12:47 12.48 12.48 12.48 12.48 0.0K
12:48 12.48 12.48 12.48 12.48 0.0K
12:49 12.48 12.48 12.48 12.48 0.0K
12:50 12.48 12.48 12.48 12.48 0.0K
12:51 12.48 12.48 12.48 12.48 0.0K
12:52 12.62 12.67 12.62 12.62 0.8K
12:53 12.62 12.62 12.62 12.62 0.0K
12:54 12.62 12.62 12.62 12.62 0.1K
12:55 12.62 12.62 12.62 12.62 0.0K
12:56 12.70 12.70 12.70 12.70 0.2K
12:57 12.70 12.70 12.70 12.70 0.0K
12:58 12.70 12.70 12.70 12.70 0.0K
12:59 12.70 12.70 12.70 12.70 0.0K
13:00 12.70 12.70 12.70 12.70 0.0K
13:01 12.70 12.70 12.70 12.70 0.0K
13:02 12.70 12.70 12.70 12.70 0.1K
13:03 12.70 12.70 12.70 12.70 0.0K
13:04 12.70 12.70 12.70 12.70 0.0K
13:05 12.59 12.59 12.59 12.59 0.7K
13:06 12.59 12.59 12.59 12.59 0.2K
13:07 12.59 12.59 12.59 12.59 0.0K
13:08 12.59 12.59 12.59 12.59 0.0K
13:09 12.59 12.59 12.59 12.59 0.0K
13:10 12.59 12.59 12.59 12.59 0.0K
13:11 12.59 12.59 12.59 12.59 0.0K
13:12 12.59 12.59 12.59 12.59 0.0K
13:13 12.59 12.59 12.59 12.59 0.0K
13:14 12.59 12.59 12.59 12.59 0.0K
13:15 12.59 12.59 12.59 12.59 0.0K
13:16 12.59 12.59 12.59 12.59 0.0K
13:17 12.59 12.59 12.59 12.59 0.0K
13:18 12.59 12.59 12.59 12.59 0.0K
13:19 12.59 12.59 12.59 12.59 0.0K
13:20 12.59 12.59 12.59 12.59 0.0K
13:21 12.59 12.59 12.59 12.59 0.0K
13:22 12.59 12.59 12.59 12.59 0.0K
13:23 12.59 12.59 12.59 12.59 0.0K
13:24 12.59 12.59 12.59 12.59 0.0K
13:25 12.62 13.19 12.62 13.10 5.5K
13:26 13.10 13.10 13.10 13.10 0.0K
13:27 13.10 13.10 13.10 13.10 0.0K
13:28 13.10 13.10 13.10 13.10 0.0K
13:29 13.10 13.10 13.10 13.10 0.1K
13:30 13.10 13.10 13.10 13.10 0.0K
13:31 13.10 13.10 13.10 13.10 0.0K
13:32 13.10 13.10 13.10 13.10 0.0K
13:33 13.10 13.10 13.10 13.10 0.0K
13:34 13.10 13.10 13.10 13.10 0.0K
13:35 13.10 13.10 13.10 13.10 0.0K
13:36 13.10 13.10 13.10 13.10 0.0K
13:37 13.10 13.10 13.10 13.10 0.0K
13:38 13.10 13.10 13.10 13.10 0.0K
13:39 13.10 13.10 13.10 13.10 0.0K
13:40 13.10 13.10 13.10 13.10 0.0K
13:41 13.10 13.10 13.10 13.10 0.0K
13:42 12.93 12.93 12.93 12.93 1.5K
13:43 13.34 13.34 13.34 13.34 1.9K
13:44 13.64 13.64 13.64 13.64 0.2K
13:45 13.64 13.64 13.64 13.64 0.0K
13:46 13.64 13.64 13.64 13.64 0.1K
13:47 13.64 13.64 13.64 13.64 0.0K
13:48 13.64 13.64 13.64 13.64 0.0K
13:49 13.64 13.64 13.64 13.64 0.1K
13:50 13.64 13.64 13.64 13.64 0.0K
13:51 13.23 13.45 13.23 13.45 0.3K
13:52 13.45 13.45 13.45 13.45 0.2K
13:53 13.45 13.45 13.45 13.45 0.0K
13:54 13.45 13.45 13.45 13.45 0.0K
13:55 13.45 13.45 13.45 13.45 0.0K
13:56 13.45 13.45 13.45 13.45 0.1K
13:57 13.46 13.46 13.46 13.46 0.2K
13:58 13.46 13.46 13.46 13.46 0.1K
13:59 13.46 13.46 13.45 13.45 1.0K
14:00 13.41 13.41 13.41 13.41 0.2K
14:01 13.41 13.41 13.41 13.41 0.0K
14:02 13.41 13.41 13.41 13.41 0.0K
14:03 13.41 13.41 13.41 13.41 0.0K
14:04 13.41 13.41 13.41 13.41 0.0K
14:05 13.41 13.41 13.41 13.41 0.0K
14:06 13.41 13.41 13.41 13.41 0.0K
14:07 13.41 13.41 13.41 13.41 0.0K
14:08 13.41 13.41 13.41 13.41 0.0K
14:09 13.41 13.41 13.41 13.41 0.0K
14:10 13.41 13.41 13.41 13.41 0.0K
14:11 13.41 13.41 13.41 13.41 0.0K
14:12 13.41 13.41 13.41 13.41 0.0K
14:13 13.41 13.41 13.41 13.41 0.0K
14:14 13.41 13.41 13.41 13.41 0.0K
14:15 13.41 13.41 13.41 13.41 0.0K
14:16 13.41 13.41 13.41 13.41 0.0K
14:17 13.41 13.41 13.41 13.41 0.6K
14:18 13.41 13.85 13.41 13.85 0.3K
14:19 13.85 13.85 13.85 13.85 0.1K
14:20 13.85 13.85 13.85 13.85 0.0K
14:21 13.85 13.85 13.85 13.85 0.0K
14:22 13.85 13.85 13.85 13.85 0.0K
14:23 13.85 13.85 13.85 13.85 0.0K
14:24 13.85 13.85 13.85 13.85 0.0K
14:25 13.85 13.85 13.85 13.85 0.1K
14:26 13.85 13.85 13.85 13.85 0.0K
14:27 13.85 13.85 13.85 13.85 0.0K
14:28 13.85 14.64 13.85 14.64 0.2K
14:29 14.64 14.64 14.64 14.64 0.1K
14:30 14.64 14.64 14.64 14.64 0.0K
14:31 14.64 14.64 14.16 14.16 0.1K
14:32 14.16 14.16 14.16 14.16 0.1K
14:33 14.16 14.16 14.16 14.16 0.0K
14:34 14.16 14.16 14.16 14.16 0.0K
14:35 14.16 14.16 14.16 14.16 0.0K
14:36 14.16 14.16 14.16 14.16 0.0K
14:37 14.16 14.16 14.16 14.16 0.0K
14:38 14.16 14.16 14.16 14.16 0.0K
14:39 14.16 14.16 14.16 14.16 0.0K
14:40 14.16 14.16 14.16 14.16 0.1K
14:41 14.16 14.16 14.16 14.16 0.0K
14:42 14.16 14.16 14.16 14.16 0.0K
14:43 14.16 14.16 14.16 14.16 0.0K
14:44 14.16 14.16 14.16 14.16 0.0K
14:45 14.16 14.16 13.31 13.31 2.0K
14:46 13.31 13.38 13.31 13.38 1.2K
14:47 13.38 14.19 13.38 14.05 2.5K
14:48 13.97 14.37 13.97 14.37 2.3K
14:49 14.37 14.37 14.37 14.37 0.1K
14:50 14.37 14.37 14.37 14.37 0.0K
14:51 14.37 14.37 13.67 13.67 0.4K
14:52 13.74 13.84 13.74 13.84 1.6K
14:53 13.84 14.18 13.84 14.18 0.7K
14:54 13.96 13.96 13.96 13.96 2.1K
14:55 13.96 13.96 13.96 13.96 0.3K
14:56 13.96 13.96 13.79 13.79 1.2K
14:57 13.76 13.85 13.76 13.77 1.6K
14:58 13.95 14.05 13.93 13.93 3.3K
14:59 13.93 13.94 13.79 13.84 2.8K
15:00 13.84 14.02 13.84 14.01 3.1K
15:01 14.01 14.02 13.95 13.95 1.6K
15:02 13.80 13.80 13.80 13.80 1.2K
15:03 13.80 13.80 13.80 13.80 0.0K
15:04 13.80 13.80 13.80 13.80 0.0K
15:05 13.80 13.80 13.80 13.80 0.0K
15:06 13.80 13.80 13.80 13.80 0.3K
15:07 13.80 13.93 13.80 13.93 0.3K
15:08 13.93 13.93 13.93 13.93 0.0K
15:09 13.93 13.93 13.93 13.93 0.0K
15:10 13.93 13.93 13.93 13.93 0.0K
15:11 13.93 14.05 13.93 14.05 2.0K
15:12 14.05 14.05 13.79 13.79 0.5K
15:13 13.79 13.79 13.79 13.79 0.0K
15:14 13.79 13.79 13.79 13.79 0.0K
15:15 13.79 13.79 13.79 13.79 0.0K
15:16 13.71 13.79 13.48 13.79 4.7K
15:17 13.70 13.91 13.59 13.91 2.2K
15:18 13.91 13.91 13.84 13.88 2.7K
15:19 13.88 13.95 13.88 13.95 2.2K
15:20 13.76 13.76 13.76 13.76 2.4K
15:21 13.76 13.76 13.76 13.76 0.4K
15:22 13.76 13.76 13.76 13.76 0.0K
15:23 13.76 13.76 13.76 13.76 0.1K
15:24 13.76 13.97 13.76 13.97 0.6K
15:25 13.97 13.97 13.97 13.97 0.0K
15:26 13.97 13.97 13.97 13.97 0.0K
15:27 13.97 13.97 13.81 13.81 0.8K
15:28 13.81 13.81 13.81 13.81 0.8K
15:29 14.15 14.15 13.95 13.95 3.3K
15:30 13.95 13.95 13.95 13.95 0.6K
15:31 13.95 13.95 13.95 13.95 0.0K
15:32 13.95 13.95 13.95 13.95 0.0K
15:33 13.95 14.00 13.95 14.00 0.3K
15:34 14.00 14.00 14.00 14.00 0.0K
15:35 14.00 14.00 14.00 14.00 0.1K
15:36 14.00 14.00 14.00 14.00 0.0K
15:37 14.00 14.00 14.00 14.00 0.0K
15:38 14.00 14.00 14.00 14.00 0.0K
15:39 14.00 14.00 14.00 14.00 0.3K
15:40 13.98 13.98 13.98 13.98 0.2K
15:41 13.98 13.98 13.98 13.98 0.1K
15:42 13.91 13.91 13.91 13.91 0.2K
15:43 13.91 13.91 13.91 13.91 0.0K
15:44 13.91 13.91 13.91 13.91 0.0K
15:45 13.91 13.91 13.91 13.91 0.2K
15:46 13.91 13.91 13.87 13.87 0.5K
15:47 13.55 13.70 13.55 13.70 1.3K
15:48 13.49 13.49 13.49 13.49 0.6K
15:49 13.49 13.49 13.49 13.49 0.0K
15:50 13.57 13.57 13.57 13.57 0.5K
15:51 13.57 13.57 13.25 13.25 0.7K
15:52 13.25 13.25 13.25 13.25 0.3K
15:53 13.25 13.43 13.25 13.43 0.8K
15:54 13.43 13.43 13.43 13.43 0.3K
15:55 13.43 13.59 13.43 13.59 0.3K
15:56 13.59 13.59 13.58 13.58 0.4K
15:57 13.48 13.48 13.48 13.48 0.8K
15:58 13.48 13.48 13.48 13.48 0.1K
15:59 13.48 13.70 13.48 13.70 0.5K
16:00 13.65 14.20 13.52 13.62 8.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar