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 19.21 19.70 19.21 19.70 3.1K
09:32 19.60 19.70 19.60 19.70 1.6K
09:33 19.98 19.98 19.60 19.60 1.5K
09:34 19.60 19.75 19.60 19.74 0.4K
09:35 19.74 19.75 19.74 19.75 0.2K
09:36 19.75 19.75 19.75 19.75 0.1K
09:37 19.75 19.75 19.75 19.75 0.1K
09:38 19.75 21.00 19.75 21.00 2.3K
09:39 21.00 21.00 21.00 21.00 0.0K
09:40 21.00 21.00 21.00 21.00 0.0K
09:41 20.86 20.86 20.86 20.86 0.2K
09:42 20.86 20.86 20.17 20.17 1.7K
09:43 20.00 20.00 19.76 19.76 1.9K
09:44 19.93 19.93 19.88 19.88 0.6K
09:45 19.88 19.88 19.88 19.88 0.1K
09:46 19.88 19.88 19.88 19.88 0.0K
09:47 19.88 19.88 19.75 19.80 2.2K
09:48 19.80 19.80 19.80 19.80 0.0K
09:49 19.80 19.80 19.80 19.80 0.0K
09:50 19.92 19.92 19.88 19.88 0.5K
09:51 19.88 19.88 19.88 19.88 0.0K
09:52 19.75 19.75 19.75 19.75 1.5K
09:53 19.75 19.75 19.75 19.75 0.0K
09:54 19.50 19.50 19.50 19.50 0.3K
09:55 19.50 19.50 19.50 19.50 0.3K
09:56 19.50 19.50 19.50 19.50 0.2K
09:57 19.50 19.75 19.50 19.75 0.3K
09:58 19.75 19.75 19.31 19.31 0.2K
09:59 19.31 19.31 19.31 19.31 0.0K
10:00 19.31 19.31 19.31 19.31 0.0K
10:01 19.31 19.31 19.31 19.31 0.0K
10:02 19.31 19.31 19.31 19.31 0.0K
10:03 19.31 19.31 19.31 19.31 0.0K
10:04 19.31 19.31 19.31 19.31 0.0K
10:05 19.31 19.31 18.73 18.73 5.1K
10:06 18.73 18.73 18.73 18.73 0.1K
10:07 18.73 18.73 18.73 18.73 0.0K
10:08 18.98 18.98 18.98 18.98 0.4K
10:09 19.00 19.00 18.64 18.64 0.4K
10:10 18.64 18.64 18.64 18.64 0.0K
10:11 19.01 19.01 19.00 19.00 0.4K
10:12 19.00 19.00 19.00 19.00 0.0K
10:13 19.00 19.00 19.00 19.00 0.0K
10:14 19.00 19.00 19.00 19.00 0.0K
10:15 19.00 19.00 19.00 19.00 0.0K
10:16 19.00 19.00 19.00 19.00 0.0K
10:17 19.00 19.07 18.89 18.89 0.4K
10:18 18.90 18.90 18.90 18.90 0.2K
10:19 18.90 18.90 18.90 18.90 0.4K
10:20 18.90 18.90 18.90 18.90 0.0K
10:21 18.69 18.69 18.69 18.69 0.2K
10:22 18.69 18.69 18.69 18.69 0.1K
10:23 18.69 18.69 18.69 18.69 0.0K
10:24 18.88 18.88 18.88 18.88 0.2K
10:25 18.88 18.88 18.88 18.88 0.0K
10:26 18.87 18.87 18.71 18.71 1.3K
10:27 18.71 19.09 18.71 19.09 0.8K
10:28 19.15 19.15 19.15 19.15 0.1K
10:29 19.15 19.20 19.15 19.20 0.4K
10:30 19.20 19.20 19.20 19.20 0.0K
10:31 19.20 19.20 19.20 19.20 0.0K
10:32 19.20 19.20 19.20 19.20 0.0K
10:33 19.20 19.20 19.20 19.20 0.0K
10:34 19.20 19.20 19.20 19.20 0.0K
10:35 19.20 19.20 19.20 19.20 0.0K
10:36 19.20 19.20 19.20 19.20 0.0K
10:37 19.20 19.20 19.20 19.20 0.0K
10:38 19.40 19.40 19.40 19.40 0.5K
10:39 19.40 19.40 19.40 19.40 0.0K
10:40 19.40 19.40 19.40 19.40 0.0K
10:41 19.50 19.50 19.50 19.50 0.1K
10:42 19.50 19.50 19.50 19.50 0.8K
10:43 19.50 19.50 19.50 19.50 0.0K
10:44 19.50 19.50 19.50 19.50 0.0K
10:45 19.50 19.50 19.50 19.50 0.1K
10:46 19.50 19.50 19.50 19.50 0.0K
10:47 19.50 19.50 19.50 19.50 0.0K
10:48 19.50 19.50 19.50 19.50 0.0K
10:49 19.50 19.50 19.50 19.50 0.0K
10:50 19.50 19.50 19.50 19.50 0.0K
10:51 19.50 19.50 19.50 19.50 0.0K
10:52 19.50 19.50 19.50 19.50 0.0K
10:53 19.50 19.50 19.50 19.50 0.0K
10:54 19.50 19.50 19.50 19.50 0.0K
10:55 19.50 19.50 19.50 19.50 0.0K
10:56 19.50 19.50 19.50 19.50 0.1K
10:57 19.42 19.42 19.42 19.42 0.2K
10:58 19.42 19.42 19.42 19.42 0.0K
10:59 19.42 19.42 19.42 19.42 0.0K
11:00 19.42 19.42 19.42 19.42 0.1K
11:01 19.42 19.42 19.42 19.42 0.0K
11:02 19.42 19.42 19.42 19.42 0.0K
11:03 19.42 19.42 19.42 19.42 0.0K
11:04 19.42 19.42 19.42 19.42 0.0K
11:05 19.42 19.42 19.42 19.42 0.0K
11:06 19.42 19.42 19.42 19.42 0.2K
11:07 19.42 19.42 19.42 19.42 0.0K
11:08 19.42 19.42 19.42 19.42 0.0K
11:09 19.42 19.42 19.42 19.42 0.0K
11:10 19.42 19.42 19.42 19.42 0.0K
11:11 19.42 19.42 19.20 19.20 0.1K
11:12 19.20 19.20 19.20 19.20 0.0K
11:13 19.20 19.20 19.20 19.20 0.0K
11:14 19.20 19.20 19.20 19.20 0.0K
11:15 19.20 19.20 19.20 19.20 0.0K
11:16 19.19 19.19 19.19 19.19 0.2K
11:17 19.19 19.19 19.19 19.19 0.0K
11:18 19.19 19.19 19.19 19.19 0.0K
11:19 19.19 19.19 19.19 19.19 0.1K
11:20 19.57 19.57 19.57 19.57 1.6K
11:21 19.57 19.57 19.57 19.57 0.2K
11:22 19.57 19.57 19.57 19.57 0.0K
11:23 19.57 19.57 19.57 19.57 0.0K
11:24 19.57 19.57 19.57 19.57 0.0K
11:25 19.57 19.57 19.57 19.57 0.0K
11:26 19.57 19.57 19.57 19.57 0.0K
11:27 19.57 19.57 19.57 19.57 0.0K
11:28 19.47 19.47 19.47 19.47 0.4K
11:29 19.47 19.47 19.47 19.47 0.0K
11:30 19.47 19.47 19.47 19.47 0.0K
11:31 19.47 19.47 19.47 19.47 0.0K
11:32 19.47 19.47 19.47 19.47 0.0K
11:33 19.47 19.47 19.47 19.47 0.0K
11:34 19.47 19.47 19.47 19.47 0.0K
11:35 19.47 19.47 19.47 19.47 0.0K
11:36 19.47 19.47 19.47 19.47 0.0K
11:37 19.47 19.47 19.47 19.47 0.0K
11:38 19.47 19.47 19.47 19.47 0.0K
11:39 19.47 19.47 19.47 19.47 0.0K
11:40 19.47 19.47 19.47 19.47 0.0K
11:41 19.47 19.47 19.47 19.47 0.0K
11:42 19.47 19.47 19.47 19.47 0.0K
11:43 19.47 19.47 19.47 19.47 0.0K
11:44 19.47 19.47 19.47 19.47 0.0K
11:45 19.47 19.47 19.47 19.47 0.0K
11:46 19.47 19.47 19.47 19.47 0.0K
11:47 19.47 19.47 19.47 19.47 0.0K
11:48 19.47 19.47 19.47 19.47 0.0K
11:49 19.47 19.47 19.47 19.47 0.0K
11:50 19.47 19.47 19.47 19.47 0.0K
11:51 19.47 19.47 19.47 19.47 0.0K
11:52 19.47 19.47 19.47 19.47 0.1K
11:53 19.47 19.47 19.47 19.47 0.0K
11:54 19.47 19.47 19.47 19.47 0.0K
11:55 19.47 19.47 19.47 19.47 0.0K
11:56 19.28 19.28 19.28 19.28 0.1K
11:57 19.28 19.28 19.28 19.28 0.0K
11:58 19.28 19.28 19.28 19.28 0.0K
11:59 19.28 19.28 19.09 19.09 2.1K
12:00 19.41 19.41 19.18 19.18 1.6K
12:01 19.18 19.18 19.18 19.18 0.0K
12:02 19.18 19.18 19.18 19.18 0.0K
12:03 19.18 19.18 19.18 19.18 0.0K
12:04 19.18 19.18 19.18 19.18 0.0K
12:05 19.18 19.18 19.18 19.18 0.0K
12:06 19.18 19.95 19.18 19.95 0.1K
12:07 19.95 19.95 19.95 19.95 0.0K
12:08 19.95 19.95 19.95 19.95 0.1K
12:09 19.95 19.95 19.95 19.95 0.0K
12:10 19.95 19.95 19.95 19.95 0.0K
12:11 19.95 19.95 19.95 19.95 0.0K
12:12 19.48 19.48 19.48 19.48 0.3K
12:13 19.48 19.48 19.48 19.48 0.0K
12:14 19.48 19.48 19.48 19.48 0.0K
12:15 19.48 19.48 19.48 19.48 0.0K
12:16 19.48 19.48 19.48 19.48 0.0K
12:17 19.48 19.48 19.48 19.48 0.0K
12:18 19.48 19.48 19.48 19.48 0.0K
12:19 19.48 19.48 19.48 19.48 0.0K
12:20 19.13 19.13 19.13 19.13 0.1K
12:21 19.13 19.13 19.13 19.13 0.0K
12:22 19.13 19.13 19.13 19.13 0.0K
12:23 19.13 19.13 19.13 19.13 0.1K
12:24 19.13 19.13 19.13 19.13 0.1K
12:25 19.13 19.13 19.13 19.13 0.1K
12:26 19.13 19.13 19.13 19.13 0.0K
12:27 19.13 19.13 19.13 19.13 0.0K
12:28 18.91 18.91 18.87 18.87 0.4K
12:29 18.87 18.87 18.87 18.87 0.0K
12:30 18.87 18.87 18.87 18.87 0.2K
12:31 19.23 19.23 19.23 19.23 0.5K
12:32 19.23 19.23 19.23 19.23 0.1K
12:33 19.23 19.23 19.23 19.23 0.1K
12:34 19.23 19.23 19.23 19.23 0.0K
12:35 19.23 19.23 19.23 19.23 0.0K
12:36 19.23 19.23 19.23 19.23 0.0K
12:37 19.23 19.23 19.23 19.23 0.1K
12:38 19.23 19.23 19.23 19.23 0.0K
12:39 19.23 19.23 19.23 19.23 0.0K
12:40 19.23 19.23 19.23 19.23 0.0K
12:41 19.23 19.23 19.23 19.23 0.0K
12:42 19.23 19.23 19.23 19.23 0.0K
12:43 19.23 19.23 19.23 19.23 0.0K
12:44 19.23 19.23 19.23 19.23 0.0K
12:45 19.23 19.23 19.23 19.23 0.0K
12:46 19.23 19.23 19.23 19.23 0.0K
12:47 19.23 19.23 19.23 19.23 0.0K
12:48 19.23 19.23 19.23 19.23 0.0K
12:49 19.23 19.23 19.23 19.23 0.0K
12:50 19.23 19.23 19.23 19.23 0.0K
12:51 19.23 19.23 19.23 19.23 0.0K
12:52 19.23 19.23 19.23 19.23 0.0K
12:53 19.23 19.23 19.23 19.23 0.0K
12:54 19.23 19.23 19.23 19.23 0.0K
12:55 19.23 19.23 19.23 19.23 0.0K
12:56 19.23 19.23 19.23 19.23 0.0K
12:57 19.23 19.23 19.23 19.23 0.0K
12:58 19.23 19.23 18.72 18.72 0.8K
12:59 18.72 18.72 18.72 18.72 0.0K
13:00 18.72 18.72 18.72 18.72 0.0K
13:01 18.72 18.72 18.72 18.72 0.0K
13:02 18.72 18.72 18.72 18.72 0.0K
13:03 18.72 18.72 18.72 18.72 0.0K
13:04 18.72 18.72 18.72 18.72 0.0K
13:05 18.72 18.72 18.72 18.72 0.9K
13:06 18.70 18.70 18.70 18.70 0.4K
13:07 18.70 18.70 18.70 18.70 0.0K
13:08 18.70 18.70 18.70 18.70 0.0K
13:09 18.70 18.70 18.70 18.70 0.0K
13:10 18.70 18.70 18.70 18.70 0.0K
13:11 18.70 18.70 18.70 18.70 0.0K
13:12 18.70 18.70 18.70 18.70 0.1K
13:13 18.70 18.75 18.70 18.75 0.1K
13:14 18.75 18.75 18.75 18.75 0.1K
13:15 18.75 18.75 18.75 18.75 0.0K
13:16 18.75 18.98 18.75 18.98 0.3K
13:17 18.98 18.98 18.98 18.98 0.0K
13:18 18.98 18.98 18.98 18.98 0.0K
13:19 18.98 18.98 18.98 18.98 0.0K
13:20 18.86 18.86 18.77 18.77 0.7K
13:21 18.77 18.77 18.77 18.77 0.1K
13:22 18.77 18.77 18.77 18.77 0.2K
13:23 18.60 18.60 18.55 18.55 0.8K
13:24 18.55 18.55 18.55 18.55 0.0K
13:25 18.55 18.55 18.55 18.55 0.0K
13:26 18.55 18.55 18.55 18.55 0.0K
13:27 18.55 18.55 18.55 18.55 0.0K
13:28 18.55 18.55 18.55 18.55 0.0K
13:29 18.50 18.50 18.50 18.50 0.4K
13:30 18.50 18.50 18.50 18.50 0.1K
13:31 18.50 18.50 18.50 18.50 0.0K
13:32 18.50 18.50 18.50 18.50 0.0K
13:33 18.50 18.50 18.50 18.50 0.0K
13:34 18.50 18.50 18.50 18.50 0.0K
13:35 18.50 18.50 18.50 18.50 0.0K
13:36 18.50 18.50 18.50 18.50 0.0K
13:37 18.50 18.50 18.50 18.50 0.0K
13:38 19.43 19.43 19.43 19.43 0.3K
13:39 19.43 19.43 19.43 19.43 0.2K
13:40 19.43 19.43 19.43 19.43 0.0K
13:41 19.43 19.43 19.43 19.43 0.0K
13:42 19.43 19.43 19.43 19.43 0.0K
13:43 19.43 19.43 19.43 19.43 0.0K
13:44 19.43 19.43 19.43 19.43 0.0K
13:45 19.43 19.43 19.43 19.43 0.0K
13:46 19.43 19.43 19.43 19.43 0.0K
13:47 19.43 19.43 19.43 19.43 0.0K
13:48 19.43 19.43 19.43 19.43 0.0K
13:49 19.43 19.43 19.43 19.43 0.0K
13:50 19.43 19.43 19.43 19.43 0.0K
13:51 19.43 19.43 19.43 19.43 0.0K
13:52 19.43 19.43 19.43 19.43 0.1K
13:53 19.43 19.43 19.43 19.43 0.0K
13:54 19.43 19.43 19.43 19.43 0.0K
13:55 19.43 19.43 19.43 19.43 0.0K
13:56 19.43 19.43 19.43 19.43 0.0K
13:57 19.43 19.43 19.43 19.43 0.0K
13:58 19.43 19.43 19.43 19.43 0.0K
13:59 19.43 19.43 19.43 19.43 0.0K
14:00 19.43 19.43 19.43 19.43 0.0K
14:01 19.43 19.43 19.43 19.43 0.0K
14:02 19.43 19.43 19.43 19.43 0.0K
14:03 19.43 19.43 19.43 19.43 0.0K
14:04 19.43 19.43 19.43 19.43 0.0K
14:05 19.43 19.43 19.43 19.43 0.0K
14:06 19.43 19.43 19.43 19.43 0.0K
14:07 19.43 19.43 19.43 19.43 0.0K
14:08 19.43 19.43 19.43 19.43 0.2K
14:09 19.43 19.43 19.43 19.43 0.1K
14:10 19.43 19.43 19.43 19.43 0.0K
14:11 19.43 19.43 19.43 19.43 0.0K
14:12 19.43 19.43 19.43 19.43 0.1K
14:13 19.43 19.43 19.43 19.43 0.0K
14:14 19.43 19.43 19.43 19.43 0.0K
14:15 19.43 19.43 19.43 19.43 0.0K
14:16 19.43 19.43 19.43 19.43 0.0K
14:17 19.43 19.43 19.43 19.43 0.0K
14:18 19.43 19.43 19.43 19.43 0.0K
14:19 19.43 19.43 19.43 19.43 0.0K
14:20 18.92 18.92 18.92 18.92 0.2K
14:21 18.97 18.97 18.97 18.97 0.1K
14:22 18.97 18.97 18.97 18.97 0.0K
14:23 18.97 18.97 18.97 18.97 0.0K
14:24 18.97 18.97 18.97 18.97 0.0K
14:25 18.97 18.97 18.97 18.97 0.0K
14:26 18.97 18.97 18.97 18.97 0.0K
14:27 18.97 18.97 18.97 18.97 0.0K
14:28 18.97 18.97 18.97 18.97 0.0K
14:29 18.53 18.53 18.53 18.53 0.1K
14:30 18.53 18.53 18.53 18.53 0.0K
14:31 18.53 18.53 18.53 18.53 0.1K
14:32 18.53 18.53 18.53 18.53 0.0K
14:33 18.53 18.53 18.53 18.53 0.2K
14:34 18.53 18.53 18.53 18.53 0.0K
14:35 18.53 18.53 18.53 18.53 0.0K
14:36 18.53 18.53 18.53 18.53 0.1K
14:37 18.53 18.53 18.53 18.53 0.0K
14:38 18.53 18.53 18.53 18.53 0.0K
14:39 18.53 18.53 18.53 18.53 0.0K
14:40 18.91 18.91 18.49 18.49 1.6K
14:41 18.49 18.49 18.49 18.49 0.0K
14:42 18.49 18.49 18.49 18.49 0.0K
14:43 18.49 18.49 18.49 18.49 0.0K
14:44 18.46 18.46 18.46 18.46 0.2K
14:45 18.46 18.46 18.46 18.46 0.0K
14:46 18.46 18.46 18.46 18.46 0.3K
14:47 18.27 18.27 18.27 18.27 0.2K
14:48 18.27 18.27 18.27 18.27 0.0K
14:49 18.27 18.27 18.27 18.27 0.0K
14:50 18.27 18.27 18.27 18.27 0.0K
14:51 18.27 18.27 18.27 18.27 0.0K
14:52 18.27 18.27 18.27 18.27 0.0K
14:53 18.27 18.27 18.27 18.27 0.0K
14:54 18.27 18.27 18.27 18.27 0.0K
14:55 18.27 18.27 18.27 18.27 0.0K
14:56 18.27 18.27 18.27 18.27 0.0K
14:57 18.27 18.27 18.27 18.27 0.1K
14:58 18.27 18.27 18.27 18.27 0.0K
14:59 18.27 18.27 18.27 18.27 0.0K
15:00 18.39 18.55 18.39 18.55 0.9K
15:01 18.55 18.55 18.55 18.55 0.0K
15:02 18.55 18.55 18.55 18.55 0.0K
15:03 18.55 18.55 18.55 18.55 0.3K
15:04 18.55 18.55 18.55 18.55 0.0K
15:05 18.55 18.55 18.55 18.55 0.0K
15:06 18.55 18.55 18.55 18.55 0.0K
15:07 18.55 18.55 18.55 18.55 0.2K
15:08 18.55 18.55 18.55 18.55 0.0K
15:09 18.55 18.55 18.55 18.55 0.2K
15:10 18.55 18.55 18.55 18.55 0.0K
15:11 18.55 18.55 18.55 18.55 0.0K
15:12 18.55 18.55 18.55 18.55 0.0K
15:13 18.55 18.55 18.55 18.55 0.0K
15:14 18.55 18.55 18.55 18.55 0.0K
15:15 18.55 18.55 18.55 18.55 0.0K
15:16 18.55 18.55 18.55 18.55 0.0K
15:17 18.55 18.55 18.55 18.55 0.0K
15:18 18.55 18.55 18.55 18.55 0.0K
15:19 18.55 18.55 18.00 18.00 1.3K
15:20 18.00 18.00 17.96 17.96 2.2K
15:21 17.96 17.96 17.96 17.96 0.1K
15:22 17.96 17.96 17.96 17.96 0.0K
15:23 17.96 17.96 17.96 17.96 0.4K
15:24 17.96 17.96 17.96 17.96 0.0K
15:25 17.96 17.96 17.96 17.96 0.0K
15:26 17.96 17.96 17.96 17.96 0.0K
15:27 18.03 18.03 18.03 18.03 0.2K
15:28 18.03 18.03 18.03 18.03 0.0K
15:29 18.03 18.03 18.03 18.03 0.0K
15:30 18.03 18.03 18.03 18.03 0.7K
15:31 18.03 18.03 18.03 18.03 0.0K
15:32 18.01 18.01 18.01 18.01 1.1K
15:33 18.01 18.01 18.01 18.01 0.0K
15:34 18.04 18.04 18.03 18.03 1.4K
15:35 18.03 18.03 18.03 18.03 0.0K
15:36 18.04 18.04 18.04 18.04 1.0K
15:37 18.04 18.04 18.04 18.04 0.0K
15:38 18.04 18.04 18.04 18.04 0.4K
15:39 18.04 18.04 18.04 18.04 0.0K
15:40 18.04 18.04 18.04 18.04 0.0K
15:41 18.04 18.04 18.04 18.04 0.1K
15:42 17.80 17.81 17.80 17.81 1.2K
15:43 17.81 17.94 17.81 17.94 0.1K
15:44 17.94 17.98 17.94 17.98 0.3K
15:45 17.98 17.98 17.98 17.98 0.0K
15:46 17.98 17.98 17.98 17.98 0.0K
15:47 17.98 17.98 17.98 17.98 0.5K
15:48 17.91 18.00 17.91 18.00 0.4K
15:49 18.00 18.00 17.90 18.00 0.3K
15:50 18.00 18.00 18.00 18.00 0.1K
15:51 18.00 18.00 18.00 18.00 0.1K
15:52 18.00 18.00 17.80 17.84 4.0K
15:53 17.84 17.92 17.84 17.92 0.4K
15:54 17.89 17.90 17.89 17.90 1.0K
15:55 17.90 17.90 17.90 17.90 0.0K
15:56 17.90 17.90 17.90 17.90 0.0K
15:57 17.92 17.92 17.83 17.87 1.4K
15:58 17.85 17.85 17.81 17.81 2.3K
15:59 18.13 18.13 18.13 18.13 0.2K
16:00 18.13 18.17 17.80 18.17 4.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar