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 19.20 19.61 18.99 19.20 3.1K
09:32 19.20 19.20 19.20 19.20 0.0K
09:33 19.20 19.20 19.20 19.20 0.0K
09:34 19.20 19.20 19.20 19.20 0.0K
09:35 19.20 19.20 19.20 19.20 0.0K
09:36 19.20 19.20 19.20 19.20 0.0K
09:37 19.20 19.20 19.20 19.20 0.0K
09:38 18.73 18.73 18.73 18.73 0.1K
09:39 18.73 18.73 18.73 18.73 0.0K
09:40 18.73 18.73 18.47 18.47 0.3K
09:41 18.47 18.47 18.47 18.47 0.1K
09:42 18.31 18.31 18.31 18.31 0.4K
09:43 18.20 18.20 17.99 17.99 1.2K
09:44 18.00 18.00 18.00 18.00 0.7K
09:45 18.00 18.00 18.00 18.00 0.2K
09:46 18.00 18.00 18.00 18.00 0.0K
09:47 18.00 18.00 18.00 18.00 0.0K
09:48 18.29 18.29 18.29 18.29 0.6K
09:49 18.29 18.29 18.29 18.29 0.4K
09:50 17.50 17.50 17.50 17.50 1.0K
09:51 17.50 17.52 17.50 17.52 0.3K
09:52 17.52 17.52 17.52 17.52 0.0K
09:53 17.52 17.53 17.50 17.50 1.5K
09:54 17.50 17.50 17.50 17.50 0.0K
09:55 17.50 17.50 17.50 17.50 0.6K
09:56 17.50 17.50 17.50 17.50 0.0K
09:57 17.50 17.50 17.50 17.50 0.0K
09:58 17.60 17.60 17.60 17.60 2.0K
09:59 17.60 17.60 17.13 17.13 0.3K
10:00 17.17 17.31 17.17 17.31 1.7K
10:01 17.31 17.31 17.31 17.31 0.1K
10:02 17.31 17.46 17.31 17.46 0.6K
10:03 17.46 17.46 17.46 17.46 0.0K
10:04 17.46 17.46 17.46 17.46 0.0K
10:05 17.46 17.70 17.46 17.70 0.2K
10:06 17.70 17.70 17.70 17.70 0.0K
10:07 17.70 17.70 17.70 17.70 0.0K
10:08 17.70 17.70 17.70 17.70 0.0K
10:09 17.82 18.10 17.82 18.10 1.9K
10:10 18.10 18.10 18.10 18.10 0.1K
10:11 18.10 18.10 18.10 18.10 0.0K
10:12 18.10 18.10 18.10 18.10 0.0K
10:13 18.10 18.10 18.06 18.06 0.1K
10:14 18.06 18.06 18.06 18.06 0.0K
10:15 18.06 18.06 18.06 18.06 0.0K
10:16 18.06 18.06 18.06 18.06 0.1K
10:17 18.06 18.06 18.06 18.06 0.0K
10:18 18.06 18.06 18.06 18.06 0.0K
10:19 18.06 18.06 18.06 18.06 0.4K
10:20 18.06 18.17 18.05 18.17 1.5K
10:21 18.17 18.22 18.17 18.22 0.1K
10:22 18.22 18.22 18.22 18.22 0.0K
10:23 18.22 18.22 18.22 18.22 0.1K
10:24 18.22 18.22 18.22 18.22 0.0K
10:25 18.22 18.22 18.22 18.22 0.0K
10:26 18.22 18.22 18.22 18.22 0.0K
10:27 18.22 18.22 18.22 18.22 0.0K
10:28 18.22 18.22 18.22 18.22 0.2K
10:29 18.30 18.30 18.30 18.30 0.2K
10:30 18.30 18.30 18.30 18.30 0.0K
10:31 18.30 18.30 18.30 18.30 0.0K
10:32 18.30 18.30 18.30 18.30 0.0K
10:33 18.30 18.30 18.30 18.30 0.0K
10:34 18.30 18.30 18.30 18.30 0.0K
10:35 18.30 18.30 18.30 18.30 0.0K
10:36 18.30 18.30 18.30 18.30 0.0K
10:37 18.30 18.30 18.30 18.30 0.0K
10:38 18.30 18.30 18.30 18.30 0.0K
10:39 18.60 18.60 18.60 18.60 0.1K
10:40 18.60 18.60 18.60 18.60 0.0K
10:41 18.72 18.72 18.72 18.72 0.3K
10:42 18.73 18.73 18.67 18.67 0.4K
10:43 18.67 18.67 18.67 18.67 0.0K
10:44 18.67 18.67 18.67 18.67 0.0K
10:45 18.67 18.67 18.67 18.67 0.0K
10:46 18.67 18.67 18.67 18.67 0.0K
10:47 18.67 18.67 18.67 18.67 0.0K
10:48 18.67 18.67 18.67 18.67 0.0K
10:49 18.67 18.67 18.67 18.67 0.0K
10:50 18.67 18.67 18.67 18.67 0.0K
10:51 18.82 18.82 18.82 18.82 0.2K
10:52 18.82 18.82 18.82 18.82 0.0K
10:53 18.82 18.82 18.82 18.82 0.0K
10:54 18.82 18.82 18.82 18.82 0.0K
10:55 18.82 18.82 18.82 18.82 0.0K
10:56 18.82 18.82 18.82 18.82 0.0K
10:57 18.68 18.68 18.68 18.68 0.1K
10:58 18.68 18.80 18.68 18.80 0.4K
10:59 18.70 18.70 18.70 18.70 0.6K
11:00 18.70 18.70 18.70 18.70 0.0K
11:01 18.70 18.70 18.70 18.70 0.0K
11:02 18.70 18.70 18.70 18.70 0.2K
11:03 18.70 18.70 18.70 18.70 0.0K
11:04 18.70 18.70 18.70 18.70 0.0K
11:05 18.70 18.70 18.70 18.70 0.0K
11:06 18.70 18.70 18.70 18.70 0.0K
11:07 18.70 18.70 18.70 18.70 0.0K
11:08 18.70 18.70 18.70 18.70 0.0K
11:09 18.70 18.70 18.70 18.70 0.0K
11:10 18.70 18.70 18.70 18.70 0.0K
11:11 18.70 18.70 18.70 18.70 0.0K
11:12 18.70 18.70 18.70 18.70 0.0K
11:13 18.70 18.70 18.70 18.70 0.0K
11:14 18.70 18.70 18.70 18.70 0.0K
11:15 18.70 18.70 18.70 18.70 0.0K
11:16 18.70 18.70 18.70 18.70 0.0K
11:17 18.70 18.70 18.70 18.70 0.0K
11:18 18.70 18.70 18.70 18.70 0.0K
11:19 18.70 18.70 18.70 18.70 0.0K
11:20 18.70 18.70 18.70 18.70 0.0K
11:21 18.70 18.70 18.70 18.70 0.0K
11:22 18.70 18.70 18.70 18.70 0.0K
11:23 18.70 18.70 18.70 18.70 0.0K
11:24 18.70 18.70 18.70 18.70 0.0K
11:25 18.70 18.70 18.70 18.70 0.0K
11:26 18.70 18.70 18.70 18.70 0.0K
11:27 18.70 18.70 18.70 18.70 0.0K
11:28 18.70 18.70 18.70 18.70 0.0K
11:29 18.70 18.70 18.70 18.70 0.0K
11:30 18.70 18.70 18.70 18.70 0.5K
11:31 18.70 18.70 18.70 18.70 0.0K
11:32 18.70 18.70 18.70 18.70 0.0K
11:33 18.70 18.70 18.70 18.70 0.0K
11:34 18.70 18.70 18.70 18.70 0.0K
11:35 18.70 18.70 18.70 18.70 0.0K
11:36 18.70 18.70 18.70 18.70 0.0K
11:37 18.70 18.70 18.70 18.70 0.0K
11:38 18.70 18.70 18.70 18.70 0.1K
11:39 18.58 18.58 18.58 18.58 0.3K
11:40 18.58 18.58 18.58 18.58 0.0K
11:41 18.58 18.58 18.58 18.58 0.0K
11:42 18.58 18.58 18.58 18.58 0.0K
11:43 18.58 18.58 18.58 18.58 0.0K
11:44 18.58 18.58 18.58 18.58 0.0K
11:45 18.58 18.58 18.58 18.58 0.1K
11:46 18.58 18.58 18.58 18.58 0.0K
11:47 18.58 18.58 18.58 18.58 0.0K
11:48 18.58 18.58 18.58 18.58 0.1K
11:49 18.58 18.58 18.58 18.58 0.0K
11:50 18.58 18.58 18.58 18.58 0.0K
11:51 18.58 18.58 18.58 18.58 0.0K
11:52 18.58 18.58 18.58 18.58 0.1K
11:53 18.58 18.58 18.58 18.58 0.0K
11:54 18.58 18.58 18.58 18.58 0.0K
11:55 18.58 18.58 18.58 18.58 0.1K
11:56 18.58 18.58 18.58 18.58 0.1K
11:57 18.58 18.58 18.58 18.58 0.0K
11:58 18.58 18.58 18.58 18.58 0.0K
11:59 18.58 18.58 18.58 18.58 0.0K
12:00 18.58 18.58 18.58 18.58 0.0K
12:01 18.58 18.58 18.58 18.58 0.0K
12:02 18.58 18.58 18.58 18.58 0.0K
12:03 18.58 18.58 18.58 18.58 0.0K
12:04 18.58 18.58 18.58 18.58 0.0K
12:05 18.58 18.58 18.58 18.58 0.0K
12:06 18.69 18.69 18.69 18.69 2.0K
12:07 18.69 18.69 18.69 18.69 0.0K
12:08 18.69 18.69 18.69 18.69 0.0K
12:09 18.69 18.69 18.69 18.69 0.0K
12:10 18.69 18.69 18.69 18.69 0.0K
12:11 18.69 18.69 18.69 18.69 0.0K
12:12 18.69 18.69 18.69 18.69 0.0K
12:13 18.69 18.69 18.69 18.69 0.0K
12:14 18.69 18.69 18.69 18.69 0.1K
12:15 18.68 18.68 18.68 18.68 0.7K
12:16 18.68 18.68 18.68 18.68 0.1K
12:17 18.68 18.68 18.68 18.68 0.0K
12:18 18.68 18.68 18.68 18.68 0.1K
12:19 18.68 18.68 18.68 18.68 0.1K
12:20 18.68 18.68 18.68 18.68 0.0K
12:21 18.68 18.68 18.68 18.68 0.0K
12:22 18.68 18.68 18.58 18.58 1.3K
12:23 18.58 18.58 18.58 18.58 0.0K
12:24 18.58 18.58 18.58 18.58 0.0K
12:25 18.58 18.58 18.58 18.58 0.0K
12:26 18.58 18.58 18.58 18.58 0.0K
12:27 18.58 18.58 18.58 18.58 0.0K
12:28 18.58 18.58 18.58 18.58 0.1K
12:29 18.58 18.58 18.58 18.58 0.3K
12:30 18.58 18.58 18.58 18.58 0.0K
12:31 18.58 18.58 18.58 18.58 0.2K
12:32 18.58 18.58 18.58 18.58 0.1K
12:33 18.58 18.58 18.58 18.58 0.0K
12:34 18.58 18.58 18.58 18.58 0.2K
12:35 18.58 18.58 18.58 18.58 0.0K
12:36 18.58 18.58 18.58 18.58 0.2K
12:37 18.58 18.58 18.58 18.58 0.2K
12:38 18.58 18.58 18.58 18.58 0.0K
12:39 18.58 18.58 18.58 18.58 0.1K
12:40 18.58 18.58 18.58 18.58 0.0K
12:41 18.58 18.58 18.58 18.58 0.0K
12:42 18.58 18.58 18.58 18.58 0.2K
12:43 18.58 18.58 18.58 18.58 0.0K
12:44 18.58 18.58 18.58 18.58 0.0K
12:45 18.58 18.58 18.58 18.58 0.2K
12:46 18.58 18.58 18.58 18.58 0.0K
12:47 18.58 18.58 18.58 18.58 0.1K
12:48 18.58 18.58 18.58 18.58 0.2K
12:49 18.58 18.58 18.58 18.58 0.0K
12:50 18.58 18.58 18.58 18.58 0.0K
12:51 18.58 18.58 18.58 18.58 0.0K
12:52 18.58 18.58 18.58 18.58 0.0K
12:53 18.58 18.78 18.58 18.78 0.3K
12:54 18.78 18.78 18.78 18.78 0.0K
12:55 18.78 18.78 18.78 18.78 0.0K
12:56 18.78 18.78 18.78 18.78 0.1K
12:57 18.78 18.78 18.78 18.78 0.1K
12:58 18.78 18.78 18.78 18.78 0.1K
12:59 18.78 18.78 18.78 18.78 0.1K
13:00 18.77 18.77 18.77 18.77 0.4K
13:01 18.77 18.77 18.77 18.77 0.0K
13:02 18.77 18.82 18.77 18.82 0.3K
13:03 18.82 18.82 18.82 18.82 0.1K
13:04 18.66 18.66 18.66 18.66 0.4K
13:05 18.66 18.66 18.66 18.66 0.3K
13:06 18.66 18.66 18.66 18.66 0.1K
13:07 18.66 18.66 18.66 18.66 0.0K
13:08 18.66 18.66 18.66 18.66 0.0K
13:09 18.66 18.66 18.66 18.66 0.0K
13:10 18.66 18.66 18.66 18.66 0.0K
13:11 18.66 18.93 18.66 18.86 0.9K
13:12 18.86 18.90 18.86 18.90 0.1K
13:13 18.90 18.90 18.82 18.82 0.4K
13:14 18.82 18.82 18.82 18.82 0.4K
13:15 18.82 18.82 18.82 18.82 0.2K
13:16 18.82 19.13 18.82 19.13 0.2K
13:17 19.11 19.11 19.11 19.11 0.1K
13:18 19.11 19.11 19.11 19.11 0.2K
13:19 19.11 19.11 19.11 19.11 0.0K
13:20 19.11 19.11 19.11 19.11 0.1K
13:21 19.14 19.14 19.14 19.14 0.1K
13:22 19.14 19.15 19.12 19.15 0.7K
13:23 19.15 19.15 19.15 19.15 0.0K
13:24 19.15 19.15 19.15 19.15 0.0K
13:25 19.15 19.15 19.15 19.15 0.0K
13:26 19.15 19.15 19.15 19.15 0.0K
13:27 19.15 19.15 19.15 19.15 0.0K
13:28 19.15 19.15 19.15 19.15 0.0K
13:29 19.10 19.10 19.10 19.10 0.4K
13:30 19.10 19.10 19.10 19.10 0.0K
13:31 19.10 19.10 19.10 19.10 0.0K
13:32 19.10 19.10 19.10 19.10 0.2K
13:33 19.10 19.10 19.10 19.10 0.1K
13:34 19.10 19.10 19.10 19.10 0.0K
13:35 19.10 19.10 19.10 19.10 0.0K
13:36 19.10 19.10 19.10 19.10 0.0K
13:37 19.10 19.10 19.10 19.10 0.2K
13:38 19.10 19.10 19.10 19.10 0.0K
13:39 19.10 19.10 19.10 19.10 0.1K
13:40 19.10 19.10 19.10 19.10 0.0K
13:41 19.10 19.10 19.10 19.10 0.0K
13:42 19.10 19.10 19.10 19.10 0.0K
13:43 19.10 19.10 19.10 19.10 0.1K
13:44 19.10 19.10 19.10 19.10 0.0K
13:45 19.10 19.10 19.10 19.10 0.0K
13:46 19.10 19.10 19.10 19.10 0.0K
13:47 19.10 19.10 19.10 19.10 0.0K
13:48 19.10 19.10 19.10 19.10 0.0K
13:49 19.58 19.58 19.58 19.58 0.1K
13:50 19.58 19.58 19.58 19.58 0.0K
13:51 19.58 19.58 19.58 19.58 0.0K
13:52 19.58 19.58 18.86 18.86 1.3K
13:53 18.86 19.15 18.86 19.15 0.5K
13:54 19.15 19.15 19.15 19.15 0.0K
13:55 19.15 19.15 19.15 19.15 0.0K
13:56 19.15 19.15 19.15 19.15 0.0K
13:57 19.15 19.15 19.15 19.15 0.1K
13:58 19.15 19.15 19.15 19.15 0.0K
13:59 19.15 19.15 19.15 19.15 0.0K
14:00 19.15 19.15 19.15 19.15 0.0K
14:01 19.15 19.15 19.15 19.15 0.0K
14:02 19.15 19.15 19.15 19.15 0.0K
14:03 19.15 19.15 19.15 19.15 0.0K
14:04 19.15 19.15 19.15 19.15 0.0K
14:05 19.15 19.15 19.15 19.15 0.0K
14:06 19.15 19.15 19.15 19.15 0.0K
14:07 19.15 19.15 19.15 19.15 0.0K
14:08 19.15 19.15 19.15 19.15 0.0K
14:09 19.15 19.15 19.15 19.15 0.0K
14:10 19.15 19.15 19.15 19.15 0.0K
14:11 19.15 19.15 19.15 19.15 0.0K
14:12 19.15 19.15 19.15 19.15 0.0K
14:13 19.15 19.15 19.15 19.15 0.0K
14:14 19.15 19.15 19.15 19.15 0.0K
14:15 19.15 19.15 19.15 19.15 0.0K
14:16 19.15 19.15 19.15 19.15 0.0K
14:17 19.15 19.15 19.15 19.15 0.0K
14:18 19.15 19.15 19.15 19.15 0.1K
14:19 19.10 19.10 19.09 19.09 0.6K
14:20 19.09 19.09 19.09 19.09 0.0K
14:21 19.09 19.09 19.09 19.09 0.0K
14:22 19.09 19.09 19.09 19.09 0.2K
14:23 19.09 19.09 19.09 19.09 0.0K
14:24 19.09 19.09 19.09 19.09 0.0K
14:25 19.09 19.09 19.09 19.09 0.0K
14:26 19.09 19.09 19.09 19.09 0.0K
14:27 19.09 19.09 19.09 19.09 0.0K
14:28 19.09 19.09 19.09 19.09 0.1K
14:29 19.09 19.09 19.09 19.09 0.0K
14:30 19.09 19.09 19.09 19.09 0.0K
14:31 19.09 19.09 19.09 19.09 0.0K
14:32 19.09 19.09 19.09 19.09 0.0K
14:33 19.09 19.09 19.09 19.09 0.0K
14:34 19.09 19.09 19.09 19.09 0.0K
14:35 19.09 19.09 19.09 19.09 0.0K
14:36 19.26 19.26 19.26 19.26 0.1K
14:37 19.26 19.26 19.26 19.26 0.0K
14:38 19.26 19.26 19.26 19.26 0.0K
14:39 19.26 19.26 19.26 19.26 0.0K
14:40 19.26 19.26 19.26 19.26 0.1K
14:41 19.26 19.26 19.26 19.26 0.1K
14:42 19.26 19.26 19.26 19.26 0.0K
14:43 19.26 19.26 19.26 19.26 0.0K
14:44 19.26 19.26 19.26 19.26 0.0K
14:45 19.05 19.05 19.05 19.05 0.2K
14:46 19.14 19.14 19.14 19.14 0.3K
14:47 19.14 19.14 19.14 19.14 0.1K
14:48 19.14 19.14 18.94 18.94 0.7K
14:49 18.94 18.94 18.94 18.94 0.0K
14:50 18.94 18.94 18.94 18.94 0.0K
14:51 18.94 18.94 18.94 18.94 0.2K
14:52 18.94 18.94 18.94 18.94 0.0K
14:53 18.94 18.94 18.94 18.94 0.1K
14:54 18.94 18.94 18.94 18.94 0.1K
14:55 18.94 18.94 18.94 18.94 0.5K
14:56 18.94 18.94 18.94 18.94 0.0K
14:57 18.94 18.94 18.94 18.94 0.3K
14:58 18.94 18.94 18.94 18.94 0.1K
14:59 18.94 18.94 18.94 18.94 0.0K
15:00 18.94 18.94 18.94 18.94 0.0K
15:01 18.94 18.94 18.94 18.94 0.2K
15:02 18.94 18.94 18.94 18.94 0.0K
15:03 18.94 18.94 18.94 18.94 0.0K
15:04 18.94 18.94 18.94 18.94 0.0K
15:05 18.94 18.94 18.94 18.94 0.1K
15:06 18.94 18.94 18.94 18.94 0.0K
15:07 18.94 18.94 18.94 18.94 0.0K
15:08 18.94 18.94 18.94 18.94 0.0K
15:09 18.82 18.82 18.82 18.82 0.3K
15:10 18.82 18.82 18.82 18.82 0.0K
15:11 18.82 18.83 18.82 18.83 0.3K
15:12 18.83 18.83 18.83 18.83 0.0K
15:13 18.83 18.83 18.83 18.83 0.0K
15:14 18.83 18.83 18.83 18.83 0.0K
15:15 18.77 18.77 18.77 18.77 0.1K
15:16 18.77 18.77 18.77 18.77 0.0K
15:17 18.77 18.77 18.77 18.77 0.0K
15:18 18.77 18.77 18.77 18.77 0.0K
15:19 18.77 18.77 18.77 18.77 0.0K
15:20 18.77 18.77 18.77 18.77 0.0K
15:21 18.77 18.77 18.77 18.77 0.1K
15:22 18.76 18.76 18.76 18.76 0.1K
15:23 18.82 18.82 18.82 18.82 0.2K
15:24 18.82 18.82 18.82 18.82 0.0K
15:25 18.82 18.82 18.82 18.82 0.0K
15:26 18.82 18.82 18.82 18.82 0.0K
15:27 18.82 18.82 18.82 18.82 0.0K
15:28 18.82 18.82 18.82 18.82 0.0K
15:29 18.82 18.82 18.82 18.82 0.0K
15:30 18.82 18.82 18.82 18.82 0.0K
15:31 18.82 18.82 18.82 18.82 0.1K
15:32 18.82 18.82 18.82 18.82 0.1K
15:33 18.82 18.82 18.82 18.82 0.1K
15:34 18.82 18.82 18.82 18.82 0.0K
15:35 18.82 18.82 18.82 18.82 0.0K
15:36 18.82 18.82 18.82 18.82 0.0K
15:37 18.82 18.82 18.75 18.75 0.2K
15:38 18.75 18.75 18.75 18.75 0.2K
15:39 18.73 18.73 18.73 18.73 0.1K
15:40 18.73 18.73 18.73 18.73 0.0K
15:41 18.77 18.77 18.77 18.77 0.1K
15:42 18.77 18.77 18.77 18.77 0.1K
15:43 18.78 18.78 18.68 18.68 0.2K
15:44 18.78 18.78 18.58 18.58 0.4K
15:45 18.58 18.58 18.58 18.58 0.4K
15:46 18.58 18.58 18.58 18.58 0.1K
15:47 18.82 18.82 18.82 18.82 0.1K
15:48 18.82 18.82 18.82 18.82 1.0K
15:49 18.82 18.82 18.82 18.82 0.0K
15:50 18.82 18.82 18.76 18.80 0.4K
15:51 18.97 18.97 18.97 18.97 0.1K
15:52 18.97 18.97 18.97 18.97 0.0K
15:53 18.97 19.02 18.97 19.02 0.5K
15:54 19.02 19.02 19.02 19.02 2.6K
15:55 19.02 19.02 19.02 19.02 0.0K
15:56 19.02 19.02 19.02 19.02 0.1K
15:57 19.02 19.02 19.02 19.02 0.1K
15:58 19.02 19.08 19.02 19.08 0.2K
15:59 19.08 19.19 19.08 19.14 2.9K
16:00 19.19 19.30 19.06 19.30 6.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar