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 11.06 11.06 10.48 11.06 3.3K
09:32 10.57 10.57 10.20 10.20 2.4K
09:33 10.20 10.20 10.20 10.20 0.0K
09:34 10.20 10.63 10.20 10.63 0.1K
09:35 10.63 10.63 10.63 10.63 0.0K
09:36 10.63 10.85 10.63 10.85 0.9K
09:37 10.85 10.85 10.85 10.85 0.1K
09:38 10.85 10.85 10.85 10.85 0.1K
09:39 10.85 10.95 10.85 10.95 0.7K
09:40 10.95 10.95 10.95 10.95 0.0K
09:41 10.95 10.95 10.95 10.95 0.7K
09:42 10.95 10.95 10.95 10.95 0.0K
09:43 10.95 10.95 10.95 10.95 0.0K
09:44 10.95 10.95 10.95 10.95 0.1K
09:45 10.95 10.95 10.95 10.95 0.0K
09:46 10.95 10.95 10.95 10.95 0.1K
09:47 10.95 10.95 10.95 10.95 0.0K
09:48 10.95 10.95 10.95 10.95 0.0K
09:49 10.37 10.37 10.21 10.21 0.3K
09:50 10.54 10.54 10.54 10.54 0.2K
09:51 10.54 10.54 10.54 10.54 0.0K
09:52 10.54 10.54 10.54 10.54 0.1K
09:53 10.37 10.37 10.37 10.37 0.1K
09:54 10.37 10.37 10.37 10.37 0.0K
09:55 10.37 10.37 10.37 10.37 0.0K
09:56 10.37 10.37 10.37 10.37 0.5K
09:57 10.37 10.37 10.37 10.37 0.0K
09:58 10.30 10.30 10.30 10.30 0.1K
09:59 10.30 10.30 10.30 10.30 0.0K
10:00 10.30 10.30 10.30 10.30 0.1K
10:01 10.20 10.24 10.15 10.15 2.1K
10:02 10.15 10.15 10.15 10.15 0.2K
10:03 10.15 10.15 10.00 10.00 2.1K
10:04 10.00 10.00 10.00 10.00 0.0K
10:05 10.00 10.00 10.00 10.00 0.0K
10:06 9.69 9.69 9.69 9.69 1.1K
10:07 9.69 9.69 9.69 9.69 0.0K
10:08 9.69 9.69 9.69 9.69 0.2K
10:09 9.69 9.69 9.56 9.56 2.0K
10:10 9.56 9.56 9.56 9.56 0.2K
10:11 9.56 9.56 9.56 9.56 0.1K
10:12 9.56 9.56 9.56 9.56 0.0K
10:13 9.56 9.88 9.56 9.88 1.4K
10:14 9.88 9.88 9.88 9.88 0.0K
10:15 9.85 9.85 9.85 9.85 0.1K
10:16 9.80 9.80 9.80 9.80 0.5K
10:17 9.80 9.80 9.80 9.80 0.0K
10:18 9.80 9.80 9.80 9.80 0.0K
10:19 9.80 9.80 9.80 9.80 0.0K
10:20 9.80 9.80 9.80 9.80 0.0K
10:21 9.80 9.80 9.80 9.80 0.0K
10:22 9.80 9.80 9.80 9.80 0.0K
10:23 9.80 9.85 9.80 9.85 0.2K
10:24 9.85 9.85 9.85 9.85 0.0K
10:25 9.85 9.85 9.85 9.85 0.0K
10:26 9.85 9.85 9.85 9.85 0.0K
10:27 9.85 9.85 9.85 9.85 0.0K
10:28 9.85 9.85 9.85 9.85 0.0K
10:29 9.85 9.85 9.85 9.85 0.1K
10:30 9.85 9.85 9.85 9.85 0.0K
10:31 9.78 9.80 9.78 9.80 0.7K
10:32 9.80 9.80 9.80 9.80 0.1K
10:33 9.80 9.80 9.80 9.80 0.0K
10:34 9.67 9.67 9.67 9.67 0.4K
10:35 9.67 9.67 9.67 9.67 0.0K
10:36 9.67 9.67 9.67 9.67 0.0K
10:37 9.67 9.69 9.67 9.69 0.2K
10:38 9.69 9.69 9.69 9.69 0.0K
10:39 9.60 9.60 9.60 9.60 0.3K
10:40 9.60 9.60 9.60 9.60 0.0K
10:41 9.60 9.60 9.60 9.60 0.0K
10:42 9.60 9.60 9.60 9.60 0.1K
10:43 9.60 9.60 9.60 9.60 0.0K
10:44 9.60 9.60 9.60 9.60 0.0K
10:45 9.60 9.60 9.60 9.60 0.0K
10:46 9.83 9.83 9.83 9.83 0.2K
10:47 9.83 9.83 9.83 9.83 0.0K
10:48 9.83 9.83 9.83 9.83 0.0K
10:49 9.83 9.83 9.83 9.83 0.1K
10:50 9.83 9.83 9.83 9.83 0.0K
10:51 9.98 10.04 9.98 10.04 0.9K
10:52 10.15 10.15 10.15 10.15 0.1K
10:53 10.15 10.15 10.10 10.10 0.6K
10:54 10.10 10.10 10.10 10.10 0.1K
10:55 10.10 10.10 10.10 10.10 0.1K
10:56 10.10 10.10 10.10 10.10 0.0K
10:57 10.10 10.10 10.10 10.10 0.2K
10:58 10.10 10.10 10.10 10.10 0.0K
10:59 10.10 10.10 10.10 10.10 0.0K
11:00 10.10 10.10 10.10 10.10 0.0K
11:01 10.10 10.10 10.10 10.10 0.0K
11:02 10.10 10.10 10.10 10.10 0.0K
11:03 10.10 10.10 10.10 10.10 0.0K
11:04 10.10 10.10 10.10 10.10 0.0K
11:05 10.10 10.10 10.10 10.10 0.0K
11:06 10.10 10.10 10.10 10.10 0.0K
11:07 10.10 10.10 10.10 10.10 0.0K
11:08 10.10 10.10 10.10 10.10 0.0K
11:09 10.10 10.10 10.10 10.10 0.0K
11:10 10.10 10.10 10.10 10.10 0.0K
11:11 10.10 10.10 10.10 10.10 0.0K
11:12 10.10 10.10 10.10 10.10 0.0K
11:13 10.10 10.10 10.10 10.10 0.0K
11:14 10.10 10.10 10.10 10.10 0.0K
11:15 10.10 10.10 10.10 10.10 0.0K
11:16 10.10 10.10 10.10 10.10 0.0K
11:17 10.10 10.10 10.10 10.10 0.1K
11:18 10.10 10.10 10.10 10.10 0.0K
11:19 10.10 10.10 10.10 10.10 0.0K
11:20 10.10 10.10 10.10 10.10 0.3K
11:21 10.10 10.10 10.10 10.10 0.0K
11:22 10.10 10.10 10.10 10.10 0.0K
11:23 10.10 10.10 10.10 10.10 0.0K
11:24 9.83 9.83 9.83 9.83 0.1K
11:25 9.83 9.83 9.83 9.83 0.0K
11:26 9.83 9.83 9.83 9.83 0.0K
11:27 9.83 9.83 9.83 9.83 0.0K
11:28 9.83 9.83 9.83 9.83 0.0K
11:29 9.83 9.83 9.83 9.83 0.0K
11:30 9.83 9.83 9.83 9.83 0.0K
11:31 9.83 9.83 9.83 9.83 0.0K
11:32 9.83 9.83 9.83 9.83 0.0K
11:33 9.83 9.83 9.83 9.83 0.0K
11:34 9.82 9.89 9.82 9.89 7.4K
11:35 9.89 9.99 9.89 9.99 0.8K
11:36 9.99 9.99 9.99 9.99 0.0K
11:37 9.99 9.99 9.99 9.99 0.0K
11:38 9.99 10.00 9.99 10.00 0.1K
11:39 10.00 10.00 10.00 10.00 0.0K
11:40 9.81 9.81 9.81 9.81 0.1K
11:41 9.81 9.81 9.81 9.81 0.2K
11:42 9.81 9.81 9.81 9.81 0.1K
11:43 9.81 9.81 9.81 9.81 0.0K
11:44 10.00 10.00 10.00 10.00 0.3K
11:45 10.00 10.00 10.00 10.00 0.1K
11:46 10.00 10.00 10.00 10.00 0.0K
11:47 10.00 10.00 10.00 10.00 1.0K
11:48 10.00 10.00 10.00 10.00 0.0K
11:49 10.00 10.00 10.00 10.00 0.1K
11:50 10.00 10.02 10.00 10.02 0.2K
11:51 10.10 10.10 10.10 10.10 0.2K
11:52 10.10 10.10 10.10 10.10 0.0K
11:53 10.10 10.10 10.10 10.10 0.1K
11:54 10.10 10.10 10.10 10.10 0.0K
11:55 10.00 10.00 10.00 10.00 0.2K
11:56 10.00 10.00 10.00 10.00 0.0K
11:57 10.01 10.01 10.01 10.01 0.2K
11:58 10.20 10.20 10.20 10.20 1.5K
11:59 10.20 10.20 10.20 10.20 0.0K
12:00 10.20 10.20 10.20 10.20 0.0K
12:01 10.20 10.20 10.20 10.20 0.2K
12:02 10.20 10.20 10.20 10.20 0.0K
12:03 10.20 10.20 10.20 10.20 0.0K
12:04 10.20 10.20 10.20 10.20 0.1K
12:05 10.20 10.20 10.20 10.20 0.0K
12:06 10.20 10.20 10.20 10.20 0.0K
12:07 10.20 10.20 10.20 10.20 0.0K
12:08 10.20 10.20 10.20 10.20 0.0K
12:09 10.20 10.20 10.20 10.20 0.0K
12:10 10.20 10.20 10.20 10.20 0.0K
12:11 10.20 10.20 10.20 10.20 0.0K
12:12 10.20 10.20 10.20 10.20 0.0K
12:13 10.20 10.20 10.20 10.20 0.1K
12:14 10.20 10.20 10.20 10.20 0.0K
12:15 10.20 10.20 10.20 10.20 0.1K
12:16 10.20 10.20 10.20 10.20 0.0K
12:17 10.20 10.20 10.20 10.20 0.0K
12:18 10.20 10.20 10.20 10.20 0.0K
12:19 10.20 10.20 10.20 10.20 0.0K
12:20 10.20 10.20 10.20 10.20 0.0K
12:21 10.20 10.20 10.20 10.20 0.0K
12:22 10.20 10.20 10.20 10.20 0.0K
12:23 10.20 10.20 10.20 10.20 0.0K
12:24 10.20 10.20 10.20 10.20 0.0K
12:25 10.20 10.20 10.20 10.20 0.0K
12:26 10.20 10.20 10.20 10.20 0.0K
12:27 10.20 10.20 10.20 10.20 0.0K
12:28 10.20 10.20 10.20 10.20 0.0K
12:29 10.20 10.20 10.20 10.20 0.0K
12:30 10.20 10.20 10.20 10.20 0.0K
12:31 10.20 10.20 10.20 10.20 0.0K
12:32 10.20 10.20 10.20 10.20 0.0K
12:33 10.20 10.20 10.20 10.20 0.0K
12:34 10.20 10.20 10.20 10.20 0.0K
12:35 10.20 10.20 10.20 10.20 0.1K
12:36 10.20 10.20 10.20 10.20 0.0K
12:37 10.20 10.20 10.20 10.20 0.0K
12:38 10.20 10.20 10.20 10.20 0.0K
12:39 10.20 10.20 10.20 10.20 0.1K
12:40 10.61 10.61 10.61 10.61 0.2K
12:41 10.61 10.61 10.61 10.61 0.0K
12:42 10.61 10.61 10.61 10.61 0.0K
12:43 10.61 10.61 10.61 10.61 0.0K
12:44 10.61 10.61 10.61 10.61 0.1K
12:45 10.61 10.61 10.61 10.61 0.1K
12:46 10.61 10.61 10.61 10.61 0.0K
12:47 10.61 10.61 10.61 10.61 0.0K
12:48 10.61 10.61 10.61 10.61 0.0K
12:49 10.61 10.61 10.61 10.61 0.0K
12:50 10.61 10.97 10.61 10.97 0.4K
12:51 10.80 10.80 10.80 10.80 0.2K
12:52 10.80 10.80 10.80 10.80 0.0K
12:53 10.80 10.80 10.80 10.80 0.0K
12:54 10.80 10.80 10.80 10.80 0.0K
12:55 10.80 10.80 10.80 10.80 0.0K
12:56 10.80 11.24 10.80 11.24 0.3K
12:57 11.24 11.24 11.24 11.24 0.0K
12:58 11.24 11.24 11.24 11.24 0.0K
12:59 11.18 11.18 11.18 11.18 0.4K
13:00 11.18 11.18 11.18 11.18 0.0K
13:01 11.18 11.18 11.18 11.18 0.0K
13:02 11.18 11.18 11.18 11.18 0.0K
13:03 11.18 11.18 11.10 11.10 0.3K
13:04 11.10 11.10 11.10 11.10 0.0K
13:05 11.10 11.10 11.10 11.10 0.0K
13:06 11.10 11.10 11.10 11.10 0.0K
13:07 11.10 11.10 11.10 11.10 0.0K
13:08 11.10 11.10 11.10 11.10 0.0K
13:09 11.10 11.24 11.10 11.24 0.3K
13:10 11.24 11.24 11.24 11.24 0.0K
13:11 11.24 11.24 11.24 11.24 0.0K
13:12 11.24 11.24 11.24 11.24 0.0K
13:13 11.24 11.24 11.18 11.18 0.5K
13:14 11.18 11.18 11.18 11.18 0.0K
13:15 11.18 11.18 11.18 11.18 0.0K
13:16 11.18 11.18 11.18 11.18 0.0K
13:17 11.18 11.18 11.18 11.18 0.0K
13:18 11.18 11.18 11.18 11.18 0.0K
13:19 11.18 11.18 11.18 11.18 0.0K
13:20 11.18 11.18 11.18 11.18 0.0K
13:21 11.18 11.18 11.18 11.18 0.0K
13:22 11.18 11.18 11.18 11.18 0.1K
13:23 11.18 11.18 11.18 11.18 0.0K
13:24 11.18 11.18 11.18 11.18 0.0K
13:25 11.12 11.12 11.12 11.12 1.0K
13:26 11.12 11.12 11.12 11.12 0.0K
13:27 11.12 11.12 11.12 11.12 0.0K
13:28 11.12 11.12 11.12 11.12 0.0K
13:29 11.12 11.12 11.12 11.12 0.0K
13:30 11.12 11.12 11.12 11.12 0.0K
13:31 11.12 11.12 11.12 11.12 0.0K
13:32 11.12 11.12 11.12 11.12 0.0K
13:33 11.12 11.12 11.12 11.12 0.1K
13:34 11.12 11.12 11.12 11.12 0.0K
13:35 11.12 11.12 11.12 11.12 0.0K
13:36 11.12 11.12 11.12 11.12 0.0K
13:37 11.12 11.12 11.12 11.12 0.0K
13:38 11.12 11.12 11.12 11.12 0.0K
13:39 11.12 11.41 11.12 11.41 2.5K
13:40 11.41 11.41 11.41 11.41 0.0K
13:41 11.89 11.89 11.89 11.89 0.3K
13:42 11.89 11.89 11.89 11.89 0.1K
13:43 11.89 11.89 11.89 11.89 0.0K
13:44 11.89 11.89 11.15 11.15 0.4K
13:45 11.49 11.84 11.48 11.84 1.6K
13:46 11.20 11.20 11.20 11.20 0.2K
13:47 11.03 11.39 11.03 11.38 1.7K
13:48 11.01 11.30 11.01 11.20 2.9K
13:49 11.20 11.20 11.20 11.20 0.0K
13:50 11.20 11.20 11.20 11.20 0.0K
13:51 11.20 11.20 11.20 11.20 0.2K
13:52 11.22 11.22 11.22 11.22 0.1K
13:53 11.22 11.22 11.22 11.22 0.1K
13:54 11.22 11.22 11.22 11.22 0.1K
13:55 11.22 11.22 11.22 11.22 0.0K
13:56 11.22 11.22 11.22 11.22 0.0K
13:57 11.22 11.22 11.22 11.22 0.0K
13:58 11.22 11.22 11.22 11.22 0.0K
13:59 11.22 11.22 11.22 11.22 0.0K
14:00 11.22 11.22 11.22 11.22 0.3K
14:01 11.22 11.22 11.22 11.22 0.0K
14:02 11.22 11.22 11.22 11.22 0.0K
14:03 11.22 11.22 11.22 11.22 0.0K
14:04 11.22 11.22 11.22 11.22 0.0K
14:05 11.22 11.22 11.22 11.22 0.0K
14:06 11.22 11.22 11.22 11.22 0.0K
14:07 11.22 11.22 11.22 11.22 0.0K
14:08 11.22 11.22 11.22 11.22 0.4K
14:09 11.22 11.22 11.22 11.22 0.0K
14:10 11.22 11.22 11.22 11.22 0.0K
14:11 11.22 11.22 11.22 11.22 0.0K
14:12 11.22 11.22 11.22 11.22 0.0K
14:13 11.22 11.22 11.22 11.22 0.0K
14:14 11.22 11.22 11.22 11.22 0.6K
14:15 11.22 11.22 11.22 11.22 0.2K
14:16 11.46 11.67 11.36 11.36 3.5K
14:17 11.36 11.62 11.36 11.62 1.6K
14:18 11.62 11.62 11.50 11.50 0.8K
14:19 11.55 11.57 11.55 11.57 1.0K
14:20 11.57 11.70 11.57 11.70 0.6K
14:21 11.70 11.70 11.30 11.30 2.0K
14:22 11.57 11.57 11.40 11.40 1.8K
14:23 11.40 11.80 11.40 11.80 2.5K
14:24 11.80 11.80 11.80 11.80 0.0K
14:25 11.80 11.80 11.80 11.80 0.0K
14:26 11.80 11.80 11.80 11.80 0.0K
14:27 11.80 11.80 11.32 11.32 0.1K
14:28 11.32 11.32 11.32 11.32 0.0K
14:29 11.32 11.32 11.32 11.32 0.0K
14:30 11.53 11.53 11.53 11.53 0.2K
14:31 11.53 11.53 11.53 11.53 0.0K
14:32 11.53 11.53 11.53 11.53 0.0K
14:33 11.44 11.44 11.44 11.44 0.4K
14:34 11.44 11.52 11.29 11.52 2.4K
14:35 11.39 11.39 11.16 11.16 3.7K
14:36 11.16 11.16 11.16 11.16 0.2K
14:37 11.16 11.16 11.16 11.16 0.0K
14:38 11.16 11.16 11.16 11.16 0.0K
14:39 11.16 11.16 11.16 11.16 0.0K
14:40 11.16 11.16 11.16 11.16 0.0K
14:41 11.16 11.16 11.16 11.16 0.0K
14:42 11.16 11.16 11.16 11.16 0.0K
14:43 11.16 11.16 11.16 11.16 0.0K
14:44 11.38 11.38 11.38 11.38 0.1K
14:45 11.38 11.38 11.38 11.38 0.0K
14:46 11.38 11.38 11.38 11.38 0.3K
14:47 11.38 11.38 11.38 11.38 0.0K
14:48 11.38 11.38 11.38 11.38 0.0K
14:49 11.38 11.38 11.38 11.38 0.0K
14:50 11.38 11.38 11.38 11.38 0.3K
14:51 11.38 11.38 11.38 11.38 0.5K
14:52 11.37 11.37 11.37 11.37 0.1K
14:53 11.37 11.37 11.37 11.37 0.0K
14:54 11.36 11.36 11.36 11.36 0.1K
14:55 11.36 11.36 11.36 11.36 0.0K
14:56 11.36 11.36 11.36 11.36 0.0K
14:57 11.36 11.36 11.36 11.36 0.0K
14:58 11.36 11.36 11.36 11.36 0.0K
14:59 11.36 11.36 11.36 11.36 0.0K
15:00 11.36 11.36 11.36 11.36 0.0K
15:01 11.36 11.36 11.36 11.36 0.0K
15:02 11.36 11.36 11.36 11.36 0.0K
15:03 11.36 11.36 11.36 11.36 0.0K
15:04 11.36 11.36 11.36 11.36 0.0K
15:05 11.36 11.36 11.36 11.36 0.0K
15:06 11.36 11.36 11.36 11.36 0.0K
15:07 11.36 11.36 11.36 11.36 0.0K
15:08 11.36 11.36 11.36 11.36 0.0K
15:09 11.36 11.36 11.36 11.36 0.0K
15:10 11.36 11.36 11.36 11.36 0.0K
15:11 11.36 11.36 11.36 11.36 0.0K
15:12 11.36 11.36 11.36 11.36 0.0K
15:13 11.36 11.36 11.36 11.36 0.0K
15:14 11.36 11.36 11.36 11.36 0.0K
15:15 11.36 11.36 11.36 11.36 0.0K
15:16 11.36 11.36 11.36 11.36 0.1K
15:17 11.20 11.20 11.20 11.20 0.2K
15:18 11.20 11.20 11.20 11.20 0.0K
15:19 11.20 11.20 11.20 11.20 0.0K
15:20 11.20 11.20 11.20 11.20 0.0K
15:21 11.20 11.20 11.20 11.20 0.5K
15:22 11.20 11.20 11.20 11.20 0.4K
15:23 11.20 11.20 11.20 11.20 0.0K
15:24 11.20 11.20 11.20 11.20 0.0K
15:25 11.20 11.20 11.20 11.20 0.0K
15:26 11.20 11.20 11.20 11.20 0.0K
15:27 11.20 11.20 11.20 11.20 0.0K
15:28 11.20 11.20 11.20 11.20 0.0K
15:29 11.20 11.20 11.20 11.20 0.0K
15:30 11.20 11.20 11.20 11.20 0.0K
15:31 11.20 11.20 11.20 11.20 0.0K
15:32 11.20 11.20 11.20 11.20 0.0K
15:33 11.20 11.20 11.20 11.20 0.0K
15:34 11.20 11.20 11.20 11.20 0.0K
15:35 11.20 11.20 11.20 11.20 0.0K
15:36 11.20 11.20 11.20 11.20 0.0K
15:37 11.20 11.20 11.20 11.20 0.1K
15:38 11.20 11.20 11.20 11.20 0.0K
15:39 11.20 11.20 11.20 11.20 0.5K
15:40 11.20 11.20 11.20 11.20 0.0K
15:41 11.20 11.20 11.20 11.20 0.0K
15:42 11.20 11.20 11.20 11.20 0.0K
15:43 11.34 11.34 11.34 11.34 0.1K
15:44 11.34 11.34 11.34 11.34 0.0K
15:45 11.34 11.34 11.34 11.34 0.0K
15:46 11.34 11.34 11.34 11.34 0.0K
15:47 11.34 11.34 11.34 11.34 0.0K
15:48 11.34 11.34 11.34 11.34 0.0K
15:49 11.34 11.34 11.34 11.34 0.0K
15:50 11.34 11.34 11.34 11.34 0.0K
15:51 11.34 11.34 11.34 11.34 0.0K
15:52 11.34 11.34 11.34 11.34 0.0K
15:53 11.34 11.34 11.34 11.34 0.0K
15:54 11.34 11.34 11.34 11.34 0.1K
15:55 11.22 11.22 11.22 11.22 0.1K
15:56 11.22 11.22 11.22 11.22 0.9K
15:57 11.22 11.22 11.22 11.22 0.0K
15:58 11.22 11.22 11.22 11.22 0.0K
15:59 11.08 11.08 11.08 11.08 0.4K
16:00 11.08 11.48 11.08 11.11 5.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar