zSpace Inc (ZSPC)

ZSPC
🏛️ Vereinigte Staaten →
1.04
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 13.26 13.52 13.26 13.26 1.5K
09:32 13.26 13.26 13.26 13.26 0.0K
09:33 13.26 13.26 13.26 13.26 0.0K
09:34 13.26 13.26 13.26 13.26 0.0K
09:35 13.26 13.26 13.26 13.26 0.0K
09:36 13.26 13.26 13.26 13.26 0.0K
09:37 13.26 13.26 13.26 13.26 0.0K
09:38 13.26 13.26 13.26 13.26 0.2K
09:39 13.26 13.26 13.26 13.26 0.0K
09:40 13.26 13.26 13.26 13.26 0.0K
09:41 13.26 13.26 13.26 13.26 0.0K
09:42 13.26 13.26 13.26 13.26 0.1K
09:43 13.26 13.26 13.26 13.26 0.0K
09:44 13.26 13.26 13.26 13.26 0.0K
09:45 13.26 13.26 13.26 13.26 0.0K
09:46 13.26 13.26 13.26 13.26 0.1K
09:47 13.26 13.26 13.26 13.26 0.0K
09:48 13.26 13.26 13.26 13.26 0.0K
09:49 13.26 13.26 13.26 13.26 0.0K
09:50 13.26 13.26 13.26 13.26 0.1K
09:51 13.26 13.26 13.26 13.26 0.1K
09:52 13.26 13.26 13.26 13.26 0.0K
09:53 13.26 13.26 13.26 13.26 0.0K
09:54 13.26 13.26 13.26 13.26 0.0K
09:55 13.26 13.26 13.26 13.26 0.0K
09:56 13.26 13.26 13.26 13.26 0.0K
09:57 13.26 13.26 13.26 13.26 0.1K
09:58 13.26 13.26 13.26 13.26 0.0K
09:59 13.26 13.26 13.26 13.26 0.0K
10:00 13.26 13.26 13.19 13.19 0.5K
10:01 12.91 12.91 12.91 12.91 4.4K
10:02 12.91 12.91 12.91 12.91 0.0K
10:03 12.91 12.91 12.91 12.91 0.0K
10:04 12.91 12.91 12.91 12.91 0.0K
10:05 12.91 12.91 12.91 12.91 0.0K
10:06 12.91 12.91 12.91 12.91 0.0K
10:07 12.91 12.91 12.91 12.91 0.0K
10:08 12.91 12.91 12.91 12.91 0.0K
10:09 12.91 12.91 12.91 12.91 0.0K
10:10 12.91 12.91 12.91 12.91 0.0K
10:11 13.41 13.41 13.41 13.41 0.1K
10:12 13.41 13.41 13.41 13.41 0.0K
10:13 13.41 13.41 13.41 13.41 0.2K
10:14 13.15 13.15 13.15 13.15 0.5K
10:15 13.15 13.15 13.15 13.15 0.0K
10:16 13.15 13.15 13.15 13.15 0.0K
10:17 13.15 13.15 13.15 13.15 0.0K
10:18 13.15 13.15 13.15 13.15 0.0K
10:19 13.15 13.15 13.15 13.15 0.0K
10:20 13.15 13.15 13.15 13.15 0.0K
10:21 13.15 13.15 13.15 13.15 0.0K
10:22 13.20 13.20 13.20 13.20 0.1K
10:23 13.20 13.20 13.20 13.20 0.0K
10:24 13.20 13.20 13.20 13.20 0.0K
10:25 13.20 13.20 13.20 13.20 0.0K
10:26 13.20 13.20 13.20 13.20 0.0K
10:27 13.20 13.20 13.20 13.20 0.0K
10:28 13.20 13.20 13.20 13.20 0.0K
10:29 13.20 13.20 13.20 13.20 0.0K
10:30 13.20 13.20 13.20 13.20 0.0K
10:31 13.20 13.20 13.20 13.20 0.1K
10:32 13.20 13.20 13.20 13.20 0.0K
10:33 13.20 13.20 13.20 13.20 0.0K
10:34 13.20 13.20 13.20 13.20 0.0K
10:35 13.11 13.11 13.11 13.11 0.3K
10:36 13.11 13.11 13.11 13.11 0.0K
10:37 13.11 13.11 13.11 13.11 0.0K
10:38 13.11 13.11 13.10 13.10 0.4K
10:39 13.10 13.10 13.10 13.10 0.0K
10:40 13.10 13.10 13.10 13.10 0.0K
10:41 13.10 13.10 13.10 13.10 0.1K
10:42 13.10 13.10 13.10 13.10 0.0K
10:43 13.10 13.10 13.10 13.10 0.0K
10:44 13.10 13.10 13.10 13.10 0.1K
10:45 13.10 13.10 13.10 13.10 0.0K
10:46 13.10 13.10 13.10 13.10 0.0K
10:47 13.10 13.10 13.10 13.10 0.0K
10:48 13.10 13.10 13.10 13.10 0.0K
10:49 12.90 12.90 12.90 12.90 0.1K
10:50 12.90 12.90 12.90 12.90 0.0K
10:51 12.90 12.90 12.90 12.90 0.0K
10:52 12.90 12.90 12.90 12.90 0.1K
10:53 12.90 12.90 12.90 12.90 0.0K
10:54 12.90 12.90 12.90 12.90 0.0K
10:55 12.90 12.90 12.90 12.90 0.1K
10:56 12.90 12.90 12.90 12.90 0.0K
10:57 12.90 12.90 12.90 12.90 0.0K
10:58 12.90 12.90 12.90 12.90 0.0K
10:59 12.90 12.90 12.90 12.90 0.0K
11:00 12.90 12.90 12.90 12.90 0.0K
11:01 12.90 12.90 12.90 12.90 0.0K
11:02 12.90 12.90 12.90 12.90 0.1K
11:03 12.90 12.90 12.90 12.90 0.0K
11:04 12.90 12.90 12.90 12.90 0.0K
11:05 12.90 12.90 12.90 12.90 0.0K
11:06 12.90 12.90 12.90 12.90 0.0K
11:07 12.90 12.90 12.90 12.90 0.0K
11:08 12.90 12.90 12.90 12.90 0.0K
11:09 12.90 12.90 12.90 12.90 0.0K
11:10 12.90 12.90 12.90 12.90 0.0K
11:11 12.90 12.90 12.90 12.90 0.0K
11:12 12.90 12.90 12.90 12.90 0.1K
11:13 12.90 12.90 12.90 12.90 0.0K
11:14 13.16 13.16 13.16 13.16 0.4K
11:15 13.16 13.16 13.16 13.16 0.0K
11:16 13.16 13.16 13.16 13.16 0.1K
11:17 13.16 13.16 13.16 13.16 0.0K
11:18 13.16 13.16 13.16 13.16 0.0K
11:19 13.22 13.22 13.22 13.22 0.3K
11:20 13.22 13.22 13.22 13.22 0.0K
11:21 13.22 13.22 13.22 13.22 0.0K
11:22 13.22 13.22 13.22 13.22 0.0K
11:23 13.22 13.22 13.22 13.22 0.0K
11:24 13.22 13.22 13.22 13.22 0.0K
11:25 13.22 13.22 13.22 13.22 0.0K
11:26 13.22 13.22 13.22 13.22 0.0K
11:27 13.22 13.22 13.22 13.22 0.1K
11:28 13.22 13.22 13.22 13.22 0.0K
11:29 13.22 13.22 13.22 13.22 0.0K
11:30 13.22 13.22 13.22 13.22 0.0K
11:31 13.22 13.22 13.22 13.22 0.0K
11:32 13.22 13.22 13.22 13.22 0.0K
11:33 13.22 13.22 13.22 13.22 0.0K
11:34 13.22 13.22 13.22 13.22 0.0K
11:35 13.22 13.22 13.22 13.22 0.0K
11:36 13.22 13.22 13.22 13.22 0.1K
11:37 13.22 13.22 13.22 13.22 0.0K
11:38 13.22 13.22 13.22 13.22 0.0K
11:39 13.22 13.22 13.22 13.22 0.0K
11:40 13.22 13.22 13.22 13.22 0.0K
11:41 13.18 13.18 13.18 13.18 0.1K
11:42 13.18 13.18 13.18 13.18 0.0K
11:43 13.18 13.18 13.18 13.18 0.0K
11:44 13.18 13.18 13.18 13.18 0.0K
11:45 13.18 13.18 13.18 13.18 0.0K
11:46 13.18 13.18 13.18 13.18 0.0K
11:47 13.18 13.18 13.18 13.18 0.0K
11:48 13.18 13.18 13.18 13.18 0.0K
11:49 13.18 13.18 13.18 13.18 0.0K
11:50 13.18 13.18 13.18 13.18 0.0K
11:51 13.18 13.18 13.18 13.18 0.0K
11:52 13.18 13.18 13.18 13.18 0.0K
11:53 13.18 13.18 13.18 13.18 0.0K
11:54 13.18 13.18 13.18 13.18 0.0K
11:55 13.18 13.18 13.18 13.18 0.0K
11:56 13.18 13.18 13.18 13.18 0.0K
11:57 13.18 13.18 13.18 13.18 0.0K
11:58 13.18 13.18 13.18 13.18 0.0K
11:59 13.18 13.18 13.18 13.18 0.0K
12:00 13.18 13.18 13.18 13.18 0.0K
12:01 13.18 13.18 13.18 13.18 0.0K
12:02 13.18 13.18 13.18 13.18 0.0K
12:03 13.18 13.18 13.18 13.18 0.0K
12:04 13.18 13.18 13.18 13.18 0.1K
12:05 13.18 13.18 13.18 13.18 0.0K
12:06 13.18 13.18 13.18 13.18 0.0K
12:07 13.18 13.18 13.18 13.18 0.0K
12:08 13.18 13.18 13.18 13.18 0.1K
12:09 13.18 13.18 13.18 13.18 0.0K
12:10 13.18 13.18 13.18 13.18 0.0K
12:11 13.18 13.18 13.18 13.18 0.0K
12:12 13.18 13.18 13.18 13.18 0.0K
12:13 13.18 13.18 13.18 13.18 0.0K
12:14 13.18 13.18 13.18 13.18 0.1K
12:15 13.18 13.18 13.18 13.18 0.0K
12:16 13.18 13.18 13.18 13.18 0.0K
12:17 13.18 13.18 13.18 13.18 0.0K
12:18 13.18 13.18 13.18 13.18 0.0K
12:19 13.18 13.18 13.18 13.18 0.0K
12:20 13.18 13.18 13.18 13.18 0.0K
12:21 13.18 13.18 13.18 13.18 0.0K
12:22 13.18 13.18 13.18 13.18 0.0K
12:23 13.18 13.18 13.18 13.18 0.0K
12:24 13.18 13.18 13.18 13.18 0.0K
12:25 13.18 13.18 13.18 13.18 0.0K
12:26 13.18 13.18 13.18 13.18 0.0K
12:27 13.18 13.18 13.18 13.18 0.0K
12:28 13.02 13.02 13.02 13.02 0.3K
12:29 13.02 13.02 13.02 13.02 0.0K
12:30 13.02 13.02 13.02 13.02 0.0K
12:31 13.02 13.02 13.02 13.02 0.0K
12:32 13.02 13.02 13.02 13.02 0.0K
12:33 13.02 13.02 13.02 13.02 0.0K
12:34 13.02 13.02 13.02 13.02 0.0K
12:35 13.02 13.02 13.02 13.02 0.1K
12:36 13.02 13.02 13.02 13.02 0.0K
12:37 13.02 13.02 13.02 13.02 0.0K
12:38 13.02 13.02 13.02 13.02 0.1K
12:39 13.02 13.02 13.02 13.02 0.0K
12:40 13.02 13.02 13.02 13.02 0.0K
12:41 13.02 13.02 13.02 13.02 0.0K
12:42 13.02 13.02 13.02 13.02 0.0K
12:43 13.02 13.02 13.02 13.02 0.0K
12:44 13.02 13.02 13.02 13.02 0.0K
12:45 13.02 13.02 13.02 13.02 0.0K
12:46 13.02 13.02 13.02 13.02 0.0K
12:47 13.02 13.02 13.02 13.02 0.0K
12:48 13.02 13.02 13.02 13.02 0.0K
12:49 13.25 13.25 13.02 13.02 6.3K
12:50 13.02 13.02 13.02 13.02 0.0K
12:51 13.02 13.02 13.02 13.02 0.0K
12:52 13.02 13.02 13.02 13.02 0.1K
12:53 13.02 13.02 13.02 13.02 0.1K
12:54 13.09 13.09 13.09 13.09 0.2K
12:55 13.09 13.09 13.09 13.09 0.0K
12:56 13.09 13.09 13.09 13.09 0.0K
12:57 13.09 13.09 13.09 13.09 0.0K
12:58 13.09 13.09 13.09 13.09 0.0K
12:59 13.09 13.09 13.09 13.09 0.0K
13:00 13.09 13.09 13.09 13.09 0.2K
13:01 13.09 13.09 13.09 13.09 0.0K
13:02 13.09 13.09 12.97 12.97 1.1K
13:03 12.97 12.97 12.97 12.97 0.0K
13:04 13.21 13.21 13.21 13.21 0.1K
13:05 13.21 13.21 13.21 13.21 0.0K
13:06 13.21 13.21 13.21 13.21 0.0K
13:07 13.21 13.21 13.21 13.21 0.0K
13:08 13.21 13.21 13.21 13.21 0.0K
13:09 13.21 13.21 13.21 13.21 0.0K
13:10 13.21 13.21 13.21 13.21 0.0K
13:11 13.21 13.21 13.21 13.21 0.0K
13:12 13.21 13.21 13.21 13.21 0.0K
13:13 13.21 13.21 13.21 13.21 0.0K
13:14 13.21 13.21 13.21 13.21 0.0K
13:15 13.21 13.21 13.21 13.21 0.0K
13:16 13.21 13.21 12.58 12.58 2.1K
13:17 12.58 12.58 12.58 12.58 0.1K
13:18 12.57 12.57 12.57 12.57 0.1K
13:19 12.99 12.99 12.99 12.99 0.1K
13:20 12.99 12.99 12.99 12.99 0.0K
13:21 12.99 12.99 12.99 12.99 0.0K
13:22 12.99 12.99 12.99 12.99 0.1K
13:23 12.99 12.99 12.99 12.99 0.0K
13:24 12.99 12.99 12.99 12.99 0.0K
13:25 12.99 12.99 12.99 12.99 0.0K
13:26 12.99 12.99 12.99 12.99 0.0K
13:27 12.76 12.76 12.76 12.76 0.7K
13:28 12.76 12.76 12.76 12.76 0.0K
13:29 12.76 12.76 12.76 12.76 0.0K
13:30 12.76 12.76 12.76 12.76 0.0K
13:31 12.76 12.76 12.76 12.76 0.0K
13:32 12.76 12.76 12.76 12.76 0.0K
13:33 12.76 12.76 12.76 12.76 0.0K
13:34 12.76 12.76 12.76 12.76 0.0K
13:35 12.76 12.76 12.76 12.76 0.1K
13:36 12.76 12.76 12.76 12.76 0.1K
13:37 12.76 12.76 12.76 12.76 0.0K
13:38 12.76 12.76 12.76 12.76 0.0K
13:39 12.76 12.76 12.76 12.76 0.0K
13:40 12.76 12.76 12.76 12.76 0.0K
13:41 12.76 12.76 12.76 12.76 0.0K
13:42 12.76 12.76 12.76 12.76 0.0K
13:43 12.76 12.76 12.76 12.76 0.1K
13:44 12.76 12.76 12.76 12.76 0.0K
13:45 12.76 12.76 12.76 12.76 0.0K
13:46 12.76 12.76 12.76 12.76 0.0K
13:47 12.76 12.76 12.76 12.76 0.0K
13:48 12.76 12.76 12.76 12.76 0.0K
13:49 12.76 12.76 12.76 12.76 0.0K
13:50 12.76 13.24 12.76 13.24 0.7K
13:51 13.24 13.24 13.24 13.24 0.3K
13:52 13.24 13.24 13.24 13.24 0.0K
13:53 13.24 13.24 13.24 13.24 0.0K
13:54 13.24 13.24 13.24 13.24 0.0K
13:55 13.24 13.24 13.24 13.24 0.0K
13:56 13.24 13.24 13.24 13.24 0.0K
13:57 13.24 13.24 13.24 13.24 0.0K
13:58 13.24 13.24 13.24 13.24 0.0K
13:59 13.24 13.24 13.24 13.24 0.0K
14:00 13.24 13.24 13.24 13.24 0.0K
14:01 13.24 13.24 13.24 13.24 0.0K
14:02 13.24 13.24 13.24 13.24 0.0K
14:03 13.24 13.24 13.24 13.24 0.0K
14:04 13.24 13.24 13.24 13.24 0.0K
14:05 13.24 13.24 13.24 13.24 0.0K
14:06 13.24 13.24 13.24 13.24 0.0K
14:07 13.24 13.24 13.24 13.24 0.0K
14:08 13.24 13.24 13.24 13.24 0.0K
14:09 13.24 13.24 13.24 13.24 0.0K
14:10 13.24 13.24 13.24 13.24 0.1K
14:11 13.24 13.24 13.24 13.24 0.0K
14:12 13.24 13.24 13.24 13.24 0.0K
14:13 12.52 12.52 12.52 12.52 0.3K
14:14 12.52 12.52 12.52 12.52 0.0K
14:15 12.52 12.52 12.52 12.52 0.0K
14:16 12.52 12.52 12.52 12.52 0.0K
14:17 12.52 12.52 12.52 12.52 0.0K
14:18 12.84 12.84 12.84 12.84 0.4K
14:19 12.84 12.84 12.84 12.84 0.0K
14:20 12.84 12.84 12.84 12.84 0.0K
14:21 12.84 12.84 12.84 12.84 0.0K
14:22 12.84 12.84 12.84 12.84 0.0K
14:23 12.54 12.65 12.54 12.65 0.7K
14:24 12.65 12.65 12.65 12.65 0.0K
14:25 12.65 12.65 12.65 12.65 0.1K
14:26 12.65 12.65 12.65 12.65 0.0K
14:27 12.65 12.65 12.65 12.65 0.0K
14:28 12.65 12.65 12.65 12.65 0.0K
14:29 12.65 12.65 12.65 12.65 0.0K
14:30 12.65 12.65 12.65 12.65 0.0K
14:31 12.65 12.65 12.65 12.65 0.0K
14:32 12.65 12.65 12.65 12.65 0.0K
14:33 12.65 12.65 12.65 12.65 0.1K
14:34 12.65 12.65 12.65 12.65 0.0K
14:35 12.65 12.65 12.65 12.65 0.0K
14:36 12.65 12.65 12.65 12.65 0.0K
14:37 12.65 12.65 12.65 12.65 0.0K
14:38 12.65 12.65 12.65 12.65 0.0K
14:39 12.65 12.65 12.65 12.65 0.0K
14:40 12.65 12.65 12.65 12.65 0.0K
14:41 12.65 12.65 12.65 12.65 0.1K
14:42 12.65 12.71 12.65 12.71 0.3K
14:43 12.71 12.71 12.71 12.71 0.2K
14:44 12.71 12.71 12.71 12.71 0.3K
14:45 12.71 12.71 12.71 12.71 0.0K
14:46 12.71 12.71 12.71 12.71 0.1K
14:47 12.71 12.71 12.71 12.71 0.0K
14:48 12.71 12.71 12.71 12.71 0.0K
14:49 12.71 12.71 12.71 12.71 0.0K
14:50 12.71 12.71 12.71 12.71 0.0K
14:51 12.71 12.71 12.71 12.71 0.0K
14:52 12.71 12.71 12.37 12.37 3.9K
14:53 12.20 12.20 11.96 11.96 0.9K
14:54 11.96 11.96 11.80 11.80 2.7K
14:55 11.96 11.96 11.96 11.96 0.9K
14:56 11.82 11.82 11.80 11.80 4.0K
14:57 11.80 11.80 11.80 11.80 0.1K
14:58 11.80 11.80 11.80 11.80 0.0K
14:59 11.80 11.80 11.64 11.64 0.4K
15:00 11.64 11.64 11.36 11.36 1.0K
15:01 11.36 11.36 11.36 11.36 0.0K
15:02 11.36 11.49 11.36 11.49 0.6K
15:03 11.49 11.49 11.49 11.49 0.0K
15:04 11.51 11.74 11.51 11.74 2.3K
15:05 11.74 11.74 11.74 11.74 0.1K
15:06 11.74 11.74 11.74 11.74 0.8K
15:07 11.74 11.74 11.74 11.74 0.1K
15:08 11.74 11.74 11.74 11.74 0.0K
15:09 11.74 11.74 11.74 11.74 0.0K
15:10 11.74 11.74 11.74 11.74 0.0K
15:11 11.74 11.74 11.74 11.74 0.0K
15:12 11.74 11.74 11.74 11.74 0.0K
15:13 11.75 11.75 11.75 11.75 0.7K
15:14 11.75 11.75 11.75 11.75 0.0K
15:15 11.75 11.75 11.75 11.75 0.0K
15:16 11.75 11.75 11.75 11.75 0.0K
15:17 11.75 11.75 11.62 11.62 0.2K
15:18 11.62 11.62 11.62 11.62 0.0K
15:19 11.62 11.62 11.62 11.62 0.0K
15:20 11.35 11.35 11.35 11.35 0.6K
15:21 11.35 11.35 11.35 11.35 0.1K
15:22 11.14 11.14 11.14 11.14 0.2K
15:23 11.14 11.35 11.14 11.35 0.3K
15:24 11.35 11.35 11.35 11.35 0.0K
15:25 11.35 11.35 11.35 11.35 0.0K
15:26 11.10 11.30 11.10 11.30 0.3K
15:27 11.30 11.30 11.30 11.30 0.4K
15:28 11.30 11.30 11.30 11.30 0.0K
15:29 11.30 11.30 11.30 11.30 0.0K
15:30 11.30 11.30 11.30 11.30 0.0K
15:31 11.30 11.30 11.30 11.30 0.0K
15:32 11.30 11.30 11.30 11.30 0.0K
15:33 11.30 11.30 11.30 11.30 0.0K
15:34 11.30 11.30 11.30 11.30 0.0K
15:35 11.30 11.30 11.30 11.30 0.0K
15:36 11.30 11.30 11.30 11.30 0.2K
15:37 11.30 11.30 11.30 11.30 0.0K
15:38 11.30 11.30 11.30 11.30 0.2K
15:39 11.30 11.30 11.30 11.30 0.2K
15:40 11.30 11.30 11.30 11.30 0.2K
15:41 11.30 11.30 11.30 11.30 0.0K
15:42 11.30 11.30 11.30 11.30 0.0K
15:43 11.30 11.30 11.30 11.30 0.0K
15:44 11.30 11.30 11.30 11.30 0.2K
15:45 11.17 11.17 11.17 11.17 1.0K
15:46 11.17 11.17 11.17 11.17 0.1K
15:47 11.17 11.17 11.17 11.17 0.1K
15:48 11.17 11.17 11.17 11.17 0.0K
15:49 11.17 11.17 11.17 11.17 0.1K
15:50 11.17 11.17 11.17 11.17 0.1K
15:51 11.17 11.17 11.17 11.17 0.0K
15:52 11.17 11.17 11.17 11.17 0.2K
15:53 11.17 11.17 11.17 11.17 0.0K
15:54 11.17 11.17 11.17 11.17 0.0K
15:55 11.17 11.17 11.17 11.17 0.4K
15:56 11.17 11.17 11.17 11.17 0.2K
15:57 11.17 11.30 11.17 11.30 0.2K
15:58 11.30 11.30 11.21 11.21 0.8K
15:59 11.21 11.30 11.21 11.30 0.6K
16:00 11.30 11.30 11.00 11.05 7.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar