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 13.70 14.62 13.64 13.64 1.4K
09:32 13.55 13.60 13.55 13.60 0.6K
09:33 13.75 13.75 13.75 13.75 0.3K
09:34 13.75 13.75 13.75 13.75 0.0K
09:35 13.60 13.60 13.60 13.60 0.1K
09:36 13.60 13.60 13.60 13.60 0.1K
09:37 13.60 13.60 13.60 13.60 0.0K
09:38 13.60 13.60 13.60 13.60 0.0K
09:39 13.60 13.60 13.60 13.60 0.0K
09:40 13.60 13.60 13.60 13.60 0.0K
09:41 13.60 13.60 13.60 13.60 0.0K
09:42 13.60 13.60 13.60 13.60 0.0K
09:43 13.60 13.60 13.60 13.60 0.0K
09:44 13.60 13.60 13.60 13.60 0.0K
09:45 13.60 13.60 13.60 13.60 0.0K
09:46 13.60 13.60 13.60 13.60 0.0K
09:47 13.60 13.60 13.60 13.60 0.1K
09:48 13.60 13.80 13.60 13.80 0.7K
09:49 13.90 13.90 13.90 13.90 0.7K
09:50 13.75 13.75 13.23 13.23 2.5K
09:51 12.85 12.85 12.85 12.85 1.3K
09:52 13.30 13.80 13.30 13.73 0.9K
09:53 13.62 13.62 13.60 13.60 0.3K
09:54 13.60 13.60 13.52 13.52 0.3K
09:55 13.52 13.68 13.52 13.68 1.0K
09:56 13.68 13.68 13.68 13.68 0.9K
09:57 13.68 13.68 13.68 13.68 0.0K
09:58 13.68 13.68 13.68 13.68 0.0K
09:59 13.68 13.68 13.57 13.57 0.5K
10:00 13.57 13.95 13.57 13.58 0.8K
10:01 13.70 13.93 13.69 13.93 1.3K
10:02 13.93 13.93 13.93 13.93 0.0K
10:03 13.93 13.93 13.93 13.93 0.0K
10:04 13.93 13.93 13.93 13.93 0.0K
10:05 13.93 13.93 13.93 13.93 0.1K
10:06 13.93 13.93 13.93 13.93 0.1K
10:07 13.93 13.93 13.93 13.93 0.4K
10:08 13.93 13.93 13.93 13.93 0.2K
10:09 13.93 13.93 13.93 13.93 0.0K
10:10 13.93 13.93 13.93 13.93 0.0K
10:11 13.93 14.13 13.80 14.13 1.6K
10:12 13.90 13.90 13.90 13.90 0.2K
10:13 13.90 13.90 13.90 13.90 0.0K
10:14 13.90 13.90 13.90 13.90 0.0K
10:15 13.90 13.90 13.90 13.90 0.0K
10:16 13.90 13.90 13.88 13.88 0.4K
10:17 13.88 13.88 13.88 13.88 0.4K
10:18 13.88 13.88 13.88 13.88 0.4K
10:19 13.88 13.88 13.88 13.88 0.0K
10:20 13.88 13.88 13.88 13.88 0.2K
10:21 13.81 13.81 13.80 13.80 0.3K
10:22 13.80 13.80 13.80 13.80 0.0K
10:23 14.16 14.16 13.52 13.52 4.3K
10:24 13.52 13.53 13.20 13.36 2.8K
10:25 13.36 13.36 13.36 13.36 0.0K
10:26 13.36 13.36 13.36 13.36 0.0K
10:27 13.36 13.36 13.36 13.36 0.0K
10:28 13.36 13.36 13.36 13.36 0.2K
10:29 13.36 13.36 13.36 13.36 0.0K
10:30 13.36 13.36 13.33 13.33 0.2K
10:31 13.33 13.33 13.33 13.33 0.0K
10:32 13.33 13.33 13.33 13.33 0.0K
10:33 13.33 13.33 13.33 13.33 0.0K
10:34 13.33 13.33 13.33 13.33 0.0K
10:35 13.33 13.33 13.33 13.33 0.0K
10:36 13.33 13.33 13.33 13.33 0.0K
10:37 13.33 13.33 13.33 13.33 0.0K
10:38 13.33 13.33 13.29 13.33 0.6K
10:39 13.33 13.33 13.33 13.33 0.0K
10:40 13.32 13.32 13.32 13.32 0.3K
10:41 13.32 13.32 13.32 13.32 0.0K
10:42 13.32 13.32 13.32 13.32 0.0K
10:43 13.32 13.32 13.32 13.32 0.0K
10:44 13.35 13.35 13.35 13.35 0.6K
10:45 13.35 13.35 13.35 13.35 0.1K
10:46 13.32 13.32 13.32 13.32 0.3K
10:47 13.32 13.32 13.32 13.32 0.0K
10:48 13.32 13.32 13.32 13.32 0.0K
10:49 13.32 13.32 13.32 13.32 0.0K
10:50 13.32 13.32 13.32 13.32 0.1K
10:51 13.32 13.32 13.32 13.32 0.0K
10:52 13.32 13.32 13.32 13.32 0.0K
10:53 13.42 13.42 13.42 13.42 0.1K
10:54 13.42 13.42 13.42 13.42 0.0K
10:55 13.42 13.42 13.42 13.42 0.0K
10:56 13.42 13.42 13.42 13.42 0.0K
10:57 13.42 13.42 13.42 13.42 0.0K
10:58 13.32 13.32 13.30 13.30 0.4K
10:59 13.25 13.25 13.25 13.25 0.7K
11:00 13.25 13.25 13.25 13.25 0.0K
11:01 13.25 13.25 13.25 13.25 0.0K
11:02 13.25 13.25 13.25 13.25 0.0K
11:03 13.25 13.25 13.25 13.25 0.0K
11:04 13.25 13.38 13.25 13.38 1.1K
11:05 13.38 13.38 13.38 13.38 0.0K
11:06 13.38 13.38 13.38 13.38 0.0K
11:07 13.39 13.39 13.39 13.39 0.3K
11:08 13.39 13.39 13.39 13.39 0.0K
11:09 13.39 13.39 13.39 13.39 0.0K
11:10 13.39 13.39 13.39 13.39 0.0K
11:11 13.39 13.39 13.39 13.39 0.0K
11:12 14.07 14.07 14.07 14.07 1.5K
11:13 14.07 14.07 14.07 14.07 0.0K
11:14 14.07 14.07 13.76 13.76 0.5K
11:15 13.76 13.76 13.76 13.76 0.1K
11:16 13.76 13.76 13.76 13.76 0.0K
11:17 13.76 13.76 13.76 13.76 0.0K
11:18 13.76 13.76 13.76 13.76 0.0K
11:19 13.76 13.76 13.57 13.57 0.3K
11:20 13.57 13.57 13.57 13.57 0.0K
11:21 13.57 13.57 13.57 13.57 0.0K
11:22 13.57 13.57 13.57 13.57 0.0K
11:23 13.57 13.57 13.57 13.57 0.0K
11:24 13.57 13.57 13.57 13.57 0.0K
11:25 13.50 13.50 13.50 13.50 0.2K
11:26 13.50 13.50 13.50 13.50 0.6K
11:27 13.60 13.80 13.60 13.80 2.7K
11:28 13.85 13.92 13.62 13.62 3.3K
11:29 13.62 13.65 13.62 13.62 1.7K
11:30 13.58 13.58 13.58 13.58 0.7K
11:31 13.58 13.58 13.58 13.58 0.0K
11:32 13.58 13.74 13.58 13.65 3.0K
11:33 13.67 13.72 13.64 13.64 1.1K
11:34 13.64 13.64 13.62 13.62 0.9K
11:35 13.62 13.62 13.62 13.62 0.0K
11:36 13.62 13.62 13.62 13.62 0.0K
11:37 13.62 13.67 13.62 13.67 1.1K
11:38 13.67 13.67 13.67 13.67 0.1K
11:39 13.67 13.67 13.67 13.67 0.0K
11:40 13.67 13.67 13.67 13.67 0.0K
11:41 13.67 13.67 13.67 13.67 0.1K
11:42 13.67 13.67 13.67 13.67 0.0K
11:43 13.67 13.67 13.67 13.67 0.0K
11:44 13.67 13.67 13.67 13.67 0.0K
11:45 13.67 13.67 13.50 13.50 1.8K
11:46 13.56 13.61 13.55 13.55 3.1K
11:47 13.55 13.55 13.55 13.55 0.0K
11:48 13.55 13.55 13.55 13.55 0.0K
11:49 13.55 13.55 13.55 13.55 0.0K
11:50 13.55 13.55 13.55 13.55 0.5K
11:51 13.55 13.55 13.55 13.55 1.9K
11:52 13.55 13.55 13.55 13.55 0.0K
11:53 13.55 13.55 13.55 13.55 0.2K
11:54 13.55 13.55 13.55 13.55 0.0K
11:55 13.55 13.55 13.55 13.55 0.0K
11:56 13.55 13.55 13.55 13.55 0.0K
11:57 13.55 13.55 13.55 13.55 0.0K
11:58 13.55 13.55 13.55 13.55 0.0K
11:59 13.55 13.55 13.55 13.55 0.0K
12:00 13.55 13.55 13.55 13.55 0.0K
12:01 13.55 13.55 13.55 13.55 0.0K
12:02 13.55 13.55 13.55 13.55 0.0K
12:03 13.55 13.55 13.55 13.55 0.0K
12:04 13.55 13.55 13.55 13.55 0.0K
12:05 13.55 13.55 13.55 13.55 0.1K
12:06 13.55 13.55 13.55 13.55 0.0K
12:07 14.02 14.02 14.02 14.02 0.1K
12:08 14.02 14.02 14.02 14.02 0.1K
12:09 14.02 14.02 14.02 14.02 0.0K
12:10 14.02 14.02 14.02 14.02 0.1K
12:11 14.02 14.02 14.02 14.02 0.0K
12:12 14.02 14.02 14.02 14.02 0.0K
12:13 14.02 14.02 14.02 14.02 0.0K
12:14 14.02 14.02 14.02 14.02 0.1K
12:15 14.02 14.02 14.02 14.02 0.0K
12:16 14.02 14.02 14.02 14.02 0.0K
12:17 14.02 14.02 14.02 14.02 0.0K
12:18 13.89 13.89 13.69 13.69 0.6K
12:19 13.69 13.69 13.69 13.69 0.0K
12:20 13.69 13.69 13.69 13.69 0.1K
12:21 13.59 13.59 13.59 13.59 0.5K
12:22 13.59 13.59 13.59 13.59 0.0K
12:23 13.59 13.59 13.59 13.59 0.0K
12:24 13.59 13.59 13.59 13.59 0.0K
12:25 13.59 13.59 13.59 13.59 0.0K
12:26 13.59 13.59 13.59 13.59 0.0K
12:27 13.59 13.59 13.59 13.59 0.0K
12:28 13.59 13.59 13.59 13.59 0.0K
12:29 13.59 13.59 13.59 13.59 0.0K
12:30 13.59 13.59 13.59 13.59 0.1K
12:31 13.59 13.59 13.59 13.59 0.0K
12:32 13.72 13.72 13.72 13.72 0.5K
12:33 13.72 13.72 13.72 13.72 0.0K
12:34 13.72 13.72 13.72 13.72 0.0K
12:35 13.72 13.72 13.72 13.72 0.0K
12:36 13.72 13.72 13.72 13.72 0.0K
12:37 13.72 13.72 13.72 13.72 0.0K
12:38 13.72 13.72 13.72 13.72 0.0K
12:39 13.72 13.72 13.72 13.72 0.0K
12:40 13.72 13.72 13.72 13.72 0.0K
12:41 13.72 13.80 13.72 13.80 0.1K
12:42 13.80 13.80 13.80 13.80 0.1K
12:43 13.80 13.80 13.80 13.80 0.1K
12:44 13.80 13.80 13.80 13.80 0.1K
12:45 13.80 13.80 13.80 13.80 0.0K
12:46 13.80 13.80 13.80 13.80 0.1K
12:47 13.74 13.74 13.74 13.74 0.4K
12:48 13.74 13.74 13.74 13.74 0.0K
12:49 13.74 13.80 13.74 13.80 0.3K
12:50 13.80 13.80 13.80 13.80 0.0K
12:51 13.80 13.86 13.80 13.86 0.3K
12:52 13.86 13.86 13.86 13.86 0.2K
12:53 13.86 13.86 13.86 13.86 0.0K
12:54 13.86 13.86 13.86 13.86 0.0K
12:55 13.86 13.86 13.86 13.86 0.2K
12:56 13.86 13.86 13.86 13.86 0.0K
12:57 13.86 13.86 13.86 13.86 0.1K
12:58 13.86 13.86 13.86 13.86 0.0K
12:59 13.86 13.86 13.86 13.86 0.0K
13:00 13.86 13.86 13.86 13.86 0.0K
13:01 13.86 13.86 13.86 13.86 0.0K
13:02 13.89 13.89 13.89 13.89 0.2K
13:03 13.70 14.08 13.70 14.08 0.9K
13:04 14.08 14.08 14.08 14.08 0.0K
13:05 14.08 14.08 14.08 14.08 0.0K
13:06 14.08 14.08 14.08 14.08 0.0K
13:07 14.08 14.08 14.08 14.08 0.0K
13:08 14.08 14.08 14.08 14.08 0.0K
13:09 14.08 14.08 14.08 14.08 0.0K
13:10 14.08 14.08 14.08 14.08 0.0K
13:11 14.08 14.08 14.08 14.08 0.0K
13:12 14.08 14.08 14.08 14.08 0.0K
13:13 13.68 13.99 13.68 13.68 0.6K
13:14 13.68 13.68 13.68 13.68 0.0K
13:15 13.68 13.68 13.68 13.68 0.0K
13:16 13.68 13.68 13.68 13.68 0.0K
13:17 13.68 13.68 13.68 13.68 0.0K
13:18 13.68 13.68 13.68 13.68 0.0K
13:19 13.68 13.68 13.68 13.68 0.0K
13:20 13.68 13.68 13.68 13.68 0.0K
13:21 13.68 13.68 13.68 13.68 0.0K
13:22 13.68 13.68 13.68 13.68 0.0K
13:23 13.68 13.68 13.68 13.68 0.3K
13:24 13.68 13.68 13.68 13.68 0.2K
13:25 13.68 13.68 13.68 13.68 0.1K
13:26 13.68 13.68 13.68 13.68 0.1K
13:27 13.68 13.68 13.68 13.68 0.0K
13:28 13.68 13.68 13.68 13.68 0.0K
13:29 13.68 13.68 13.68 13.68 0.0K
13:30 13.68 13.68 13.68 13.68 0.0K
13:31 13.68 13.68 13.68 13.68 0.1K
13:32 13.68 13.68 13.68 13.68 0.1K
13:33 13.68 13.68 13.68 13.68 0.0K
13:34 13.68 13.68 13.68 13.68 0.2K
13:35 13.68 13.68 13.68 13.68 0.0K
13:36 13.68 13.68 13.68 13.68 0.0K
13:37 13.68 13.68 13.68 13.68 0.0K
13:38 13.68 13.68 13.68 13.68 0.0K
13:39 13.68 13.68 13.68 13.68 0.0K
13:40 13.68 13.68 13.68 13.68 0.0K
13:41 13.68 13.68 13.68 13.68 0.1K
13:42 13.68 13.68 13.68 13.68 0.0K
13:43 13.68 13.68 13.68 13.68 0.0K
13:44 13.68 13.68 13.68 13.68 0.0K
13:45 13.68 13.68 13.68 13.68 0.0K
13:46 13.68 13.68 13.68 13.68 0.0K
13:47 13.68 13.68 13.68 13.68 0.0K
13:48 13.68 13.68 13.68 13.68 0.0K
13:49 13.68 13.68 13.68 13.68 0.0K
13:50 13.68 13.68 13.68 13.68 0.0K
13:51 13.68 13.68 13.68 13.68 0.0K
13:52 13.68 13.68 13.68 13.68 0.0K
13:53 13.90 13.90 13.90 13.90 0.2K
13:54 13.90 13.90 13.90 13.90 0.0K
13:55 13.90 13.90 13.90 13.90 0.2K
13:56 13.90 13.90 13.90 13.90 0.0K
13:57 13.90 13.90 13.90 13.90 0.1K
13:58 13.90 13.90 13.90 13.90 0.0K
13:59 13.90 13.90 13.90 13.90 0.0K
14:00 13.90 13.90 13.90 13.90 0.0K
14:01 13.90 13.90 13.90 13.90 0.0K
14:02 13.76 13.76 13.76 13.76 0.2K
14:03 13.76 13.76 13.76 13.76 0.0K
14:04 13.76 13.83 13.76 13.83 0.1K
14:05 13.83 13.83 13.83 13.83 0.0K
14:06 13.83 13.83 13.83 13.83 0.0K
14:07 13.75 13.75 13.75 13.75 0.3K
14:08 13.75 13.89 13.75 13.89 0.1K
14:09 13.89 13.89 13.89 13.89 0.1K
14:10 13.89 13.89 13.89 13.89 0.0K
14:11 13.89 13.89 13.89 13.89 0.0K
14:12 13.89 13.89 13.89 13.89 0.0K
14:13 13.89 13.89 13.89 13.89 0.0K
14:14 13.89 13.89 13.89 13.89 0.0K
14:15 13.89 13.89 13.89 13.89 0.0K
14:16 13.89 13.89 13.89 13.89 0.0K
14:17 13.89 13.89 13.89 13.89 0.0K
14:18 13.89 13.89 13.89 13.89 0.0K
14:19 13.89 13.89 13.89 13.89 0.0K
14:20 13.89 13.89 13.89 13.89 0.1K
14:21 13.89 13.89 13.89 13.89 0.0K
14:22 13.89 13.89 13.86 13.86 0.1K
14:23 13.86 13.86 13.86 13.86 0.0K
14:24 13.86 13.86 13.86 13.86 0.1K
14:25 13.86 13.86 13.86 13.86 0.0K
14:26 13.86 13.86 13.86 13.86 0.0K
14:27 13.86 13.86 13.86 13.86 0.0K
14:28 13.86 13.86 13.86 13.86 0.0K
14:29 13.86 13.86 13.86 13.86 0.0K
14:30 13.86 13.86 13.86 13.86 0.0K
14:31 13.86 13.86 13.86 13.86 0.0K
14:32 13.86 13.86 13.86 13.86 0.0K
14:33 13.86 13.86 13.86 13.86 0.0K
14:34 13.86 13.86 13.86 13.86 0.0K
14:35 13.86 13.86 13.86 13.86 0.0K
14:36 13.86 13.86 13.86 13.86 0.0K
14:37 13.86 13.86 13.86 13.86 0.0K
14:38 13.86 13.86 13.86 13.86 0.0K
14:39 13.86 13.86 13.86 13.86 0.0K
14:40 13.86 13.86 13.86 13.86 0.0K
14:41 13.86 13.86 13.86 13.86 0.0K
14:42 13.86 13.86 13.86 13.86 0.1K
14:43 13.97 13.97 13.97 13.97 0.5K
14:44 13.80 13.80 13.80 13.80 0.3K
14:45 13.80 13.80 13.80 13.80 0.0K
14:46 13.80 13.80 13.80 13.80 0.0K
14:47 13.80 13.80 13.80 13.80 0.0K
14:48 13.80 13.80 13.80 13.80 0.0K
14:49 13.80 13.80 13.80 13.80 0.0K
14:50 13.80 13.80 13.80 13.80 0.0K
14:51 13.80 13.80 13.80 13.80 0.0K
14:52 13.80 13.80 13.80 13.80 0.0K
14:53 13.80 13.80 13.80 13.80 0.0K
14:54 13.80 13.80 13.80 13.80 0.0K
14:55 13.80 13.80 13.80 13.80 0.0K
14:56 13.80 13.80 13.80 13.80 0.0K
14:57 13.80 13.80 13.80 13.80 0.0K
14:58 13.89 13.89 13.89 13.89 0.1K
14:59 13.89 13.89 13.89 13.89 0.0K
15:00 13.90 13.90 13.90 13.90 0.8K
15:01 13.90 13.90 13.90 13.90 0.0K
15:02 13.90 13.90 13.90 13.90 0.0K
15:03 13.90 13.90 13.90 13.90 0.0K
15:04 13.90 13.90 13.90 13.90 0.3K
15:05 13.88 13.88 13.88 13.88 0.2K
15:06 13.88 14.08 13.88 14.08 1.1K
15:07 14.08 14.08 14.08 14.08 0.1K
15:08 14.08 14.08 14.08 14.08 0.0K
15:09 14.08 14.08 14.08 14.08 0.0K
15:10 14.08 14.08 14.08 14.08 0.0K
15:11 14.08 14.32 14.02 14.32 0.7K
15:12 14.32 14.32 14.32 14.32 0.0K
15:13 14.32 14.32 14.32 14.32 0.0K
15:14 14.32 14.32 14.32 14.32 0.2K
15:15 14.32 14.32 14.32 14.32 0.2K
15:16 14.32 14.32 14.32 14.32 0.0K
15:17 14.01 14.01 14.01 14.01 0.2K
15:18 14.01 14.01 14.01 14.01 0.0K
15:19 14.01 14.01 14.01 14.01 0.0K
15:20 14.25 14.25 14.25 14.25 0.2K
15:21 14.25 14.25 14.25 14.25 0.3K
15:22 14.25 14.25 14.25 14.25 0.0K
15:23 14.01 14.01 14.01 14.01 0.7K
15:24 14.01 14.01 14.01 14.01 0.0K
15:25 14.01 14.70 14.01 14.70 0.1K
15:26 13.85 13.85 13.85 13.85 1.2K
15:27 13.85 14.45 13.85 14.45 0.4K
15:28 14.45 14.45 14.45 14.45 0.1K
15:29 14.45 14.45 14.45 14.45 0.0K
15:30 14.20 14.20 14.20 14.20 1.0K
15:31 14.75 14.75 14.73 14.73 1.1K
15:32 14.73 14.73 14.60 14.60 0.9K
15:33 14.60 14.85 14.60 14.85 0.1K
15:34 14.85 14.85 14.85 14.85 0.0K
15:35 14.85 14.85 14.85 14.85 0.1K
15:36 14.85 14.85 14.85 14.85 0.3K
15:37 14.85 14.85 14.85 14.85 0.0K
15:38 14.85 14.85 14.85 14.85 0.0K
15:39 14.85 14.85 14.85 14.85 0.1K
15:40 14.85 14.87 14.61 14.87 1.1K
15:41 14.87 14.87 14.87 14.87 0.0K
15:42 14.60 14.60 14.42 14.42 0.9K
15:43 14.42 14.42 14.42 14.42 0.0K
15:44 14.42 14.70 14.42 14.70 0.1K
15:45 14.70 14.78 14.70 14.78 0.4K
15:46 14.78 14.86 14.78 14.86 0.4K
15:47 14.88 14.88 14.88 14.88 0.1K
15:48 14.88 14.88 14.88 14.88 0.1K
15:49 14.88 14.88 14.88 14.88 0.1K
15:50 14.88 14.90 14.88 14.90 0.3K
15:51 14.90 14.90 14.90 14.90 1.3K
15:52 14.90 14.90 14.90 14.90 0.5K
15:53 14.90 14.90 14.84 14.84 0.4K
15:54 14.84 14.84 14.84 14.84 0.1K
15:55 14.84 14.84 14.84 14.84 0.1K
15:56 14.61 14.61 14.61 14.61 0.6K
15:57 14.61 14.94 14.61 14.94 0.5K
15:58 14.94 14.95 14.94 14.95 0.2K
15:59 14.95 14.95 14.95 14.95 1.2K
16:00 14.95 14.95 14.76 14.90 3.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar