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 10.20 10.20 10.20 10.20 1.2K
09:32 10.20 10.90 10.20 10.90 0.3K
09:33 10.90 10.90 10.90 10.90 0.0K
09:34 10.90 10.90 10.90 10.90 0.0K
09:35 10.90 10.90 10.90 10.90 0.0K
09:36 10.90 10.90 10.90 10.90 0.0K
09:37 10.90 10.90 10.90 10.90 0.0K
09:38 10.90 10.90 10.90 10.90 0.0K
09:39 10.90 10.90 10.90 10.90 0.0K
09:40 10.90 10.90 10.90 10.90 0.0K
09:41 10.90 10.90 10.90 10.90 0.0K
09:42 10.90 10.90 10.90 10.90 0.0K
09:43 10.90 10.90 10.90 10.90 0.0K
09:44 10.90 10.90 10.89 10.89 0.2K
09:45 10.89 10.89 10.89 10.89 0.0K
09:46 10.89 10.89 10.89 10.89 0.0K
09:47 10.89 10.89 10.89 10.89 0.1K
09:48 10.89 10.89 10.89 10.89 0.0K
09:49 10.89 10.89 10.89 10.89 0.0K
09:50 10.89 10.89 10.89 10.89 0.0K
09:51 10.89 10.89 10.89 10.89 0.1K
09:52 10.89 10.89 10.89 10.89 0.0K
09:53 10.89 10.89 10.89 10.89 0.0K
09:54 10.89 10.89 10.89 10.89 0.1K
09:55 10.89 10.89 10.89 10.89 0.0K
09:56 10.89 10.89 10.89 10.89 0.0K
09:57 10.89 10.89 10.89 10.89 0.0K
09:58 10.89 10.89 10.89 10.89 0.0K
09:59 10.89 10.89 10.89 10.89 0.0K
10:00 10.89 10.89 10.89 10.89 0.0K
10:01 10.89 10.89 10.12 10.24 2.2K
10:02 10.24 10.24 10.24 10.24 0.0K
10:03 10.24 10.24 10.24 10.24 0.0K
10:04 10.24 10.24 10.24 10.24 0.0K
10:05 10.24 10.24 10.24 10.24 0.1K
10:06 10.24 10.24 10.24 10.24 0.0K
10:07 10.24 10.24 10.24 10.24 0.0K
10:08 10.24 10.24 10.24 10.24 0.0K
10:09 10.24 10.24 10.24 10.24 0.0K
10:10 10.24 10.24 10.24 10.24 0.0K
10:11 10.24 10.24 10.24 10.24 0.1K
10:12 10.24 10.24 10.24 10.24 0.0K
10:13 10.24 10.24 10.24 10.24 0.0K
10:14 10.24 10.24 10.24 10.24 0.0K
10:15 10.24 10.24 10.24 10.24 0.0K
10:16 10.24 10.24 10.24 10.24 0.0K
10:17 10.24 10.24 10.24 10.24 0.0K
10:18 10.24 10.24 9.66 9.66 0.5K
10:19 9.66 9.66 9.66 9.66 0.0K
10:20 9.66 9.66 9.66 9.66 0.0K
10:21 9.66 9.66 9.66 9.66 0.0K
10:22 9.66 10.27 9.66 10.27 0.1K
10:23 10.27 10.27 10.27 10.27 0.0K
10:24 10.27 10.27 10.27 10.27 0.0K
10:25 10.27 10.27 10.27 10.27 0.0K
10:26 10.27 10.27 9.90 9.90 0.1K
10:27 9.90 9.90 9.90 9.90 0.0K
10:28 9.90 9.90 9.90 9.90 0.0K
10:29 9.90 9.91 9.90 9.91 1.0K
10:30 9.91 9.91 9.91 9.91 0.0K
10:31 9.91 9.91 9.91 9.91 0.0K
10:32 9.91 9.91 9.91 9.91 0.1K
10:33 9.91 9.91 9.91 9.91 0.0K
10:34 9.91 9.91 9.91 9.91 0.0K
10:35 9.95 9.95 9.95 9.95 0.6K
10:36 9.95 10.56 9.95 10.56 0.2K
10:37 10.56 10.56 10.56 10.56 0.0K
10:38 10.56 10.56 10.56 10.56 0.0K
10:39 10.56 10.56 10.56 10.56 0.0K
10:40 10.62 10.62 10.62 10.62 0.1K
10:41 10.62 10.62 10.62 10.62 0.0K
10:42 10.62 10.62 10.62 10.62 0.2K
10:43 10.62 10.62 10.62 10.62 0.1K
10:44 10.26 10.55 10.26 10.55 1.0K
10:45 10.48 10.48 10.48 10.48 0.4K
10:46 10.48 10.48 10.48 10.48 0.0K
10:47 10.48 10.48 10.48 10.48 0.0K
10:48 10.48 10.48 10.48 10.48 0.0K
10:49 10.48 10.48 10.48 10.48 0.0K
10:50 10.48 10.48 10.48 10.48 0.0K
10:51 10.48 10.48 10.48 10.48 0.0K
10:52 10.48 10.48 10.48 10.48 0.0K
10:53 10.48 10.48 10.48 10.48 0.0K
10:54 10.48 10.48 10.48 10.48 0.0K
10:55 10.48 10.48 10.48 10.48 0.0K
10:56 10.48 10.48 10.48 10.48 0.0K
10:57 10.48 10.48 10.48 10.48 0.0K
10:58 10.48 10.48 10.48 10.48 0.0K
10:59 10.48 10.48 10.36 10.36 0.4K
11:00 10.36 10.36 10.36 10.36 0.0K
11:01 10.36 10.36 10.36 10.36 0.0K
11:02 10.36 10.36 10.36 10.36 0.0K
11:03 10.36 10.36 10.36 10.36 0.1K
11:04 10.36 10.36 10.36 10.36 0.0K
11:05 10.36 10.36 10.36 10.36 0.0K
11:06 10.36 10.36 10.36 10.36 0.0K
11:07 10.36 10.36 10.36 10.36 0.0K
11:08 10.36 10.36 10.36 10.36 0.0K
11:09 10.36 10.36 10.36 10.36 0.0K
11:10 10.36 10.36 10.36 10.36 0.1K
11:11 10.36 10.36 10.36 10.36 0.0K
11:12 10.36 10.36 10.36 10.36 0.0K
11:13 10.36 10.36 10.36 10.36 0.0K
11:14 10.36 10.36 10.36 10.36 0.0K
11:15 10.36 10.36 10.36 10.36 0.0K
11:16 10.36 10.36 10.36 10.36 0.0K
11:17 10.36 10.36 10.36 10.36 0.0K
11:18 10.36 10.36 10.36 10.36 0.0K
11:19 9.99 9.99 9.99 9.99 0.3K
11:20 9.99 9.99 9.99 9.99 0.0K
11:21 9.99 9.99 9.99 9.99 0.0K
11:22 9.99 9.99 9.99 9.99 0.0K
11:23 9.99 9.99 9.99 9.99 0.0K
11:24 9.99 9.99 9.99 9.99 0.0K
11:25 9.99 9.99 9.99 9.99 0.0K
11:26 9.99 9.99 9.99 9.99 0.0K
11:27 9.99 9.99 9.99 9.99 0.0K
11:28 9.99 9.99 9.99 9.99 0.0K
11:29 9.99 9.99 9.99 9.99 0.0K
11:30 9.99 9.99 9.99 9.99 0.0K
11:31 9.99 9.99 9.99 9.99 0.0K
11:32 9.99 9.99 9.99 9.99 0.0K
11:33 9.99 9.99 9.99 9.99 0.0K
11:34 9.99 9.99 9.99 9.99 0.0K
11:35 10.19 10.19 10.19 10.19 1.5K
11:36 10.19 10.19 10.19 10.19 0.0K
11:37 10.19 10.19 10.19 10.19 0.0K
11:38 10.19 10.19 10.19 10.19 0.1K
11:39 10.19 10.19 10.19 10.19 0.0K
11:40 10.19 10.19 10.19 10.19 0.0K
11:41 10.19 10.19 10.19 10.19 0.1K
11:42 9.90 9.90 9.90 9.90 0.4K
11:43 9.90 9.99 9.90 9.99 0.6K
11:44 9.99 9.99 9.99 9.99 0.0K
11:45 9.99 9.99 9.99 9.99 0.0K
11:46 9.99 9.99 9.99 9.99 0.6K
11:47 9.99 9.99 9.99 9.99 0.0K
11:48 9.99 9.99 9.99 9.99 0.0K
11:49 9.99 9.99 9.99 9.99 0.0K
11:50 9.99 9.99 9.99 9.99 0.0K
11:51 9.99 9.99 9.99 9.99 0.0K
11:52 9.99 9.99 9.99 9.99 0.0K
11:53 9.99 9.99 9.99 9.99 0.0K
11:54 9.99 9.99 9.99 9.99 0.0K
11:55 9.99 9.99 9.99 9.99 0.0K
11:56 9.99 9.99 9.99 9.99 0.0K
11:57 9.99 9.99 9.99 9.99 0.1K
11:58 9.75 9.75 9.75 9.75 0.3K
11:59 9.87 9.87 9.87 9.87 0.5K
12:00 9.87 9.87 9.87 9.87 0.0K
12:01 9.87 9.87 9.87 9.87 0.1K
12:02 9.87 9.87 9.87 9.87 0.3K
12:03 9.93 9.93 9.93 9.93 0.1K
12:04 9.93 9.93 9.93 9.93 0.0K
12:05 9.93 9.93 9.93 9.93 0.0K
12:06 9.93 9.93 9.93 9.93 0.0K
12:07 9.93 9.93 9.93 9.93 0.0K
12:08 9.93 9.93 9.93 9.93 0.0K
12:09 9.93 9.93 9.93 9.93 0.0K
12:10 9.93 9.93 9.93 9.93 0.0K
12:11 9.93 9.93 9.93 9.93 0.0K
12:12 9.93 9.93 9.93 9.93 0.0K
12:13 9.93 9.93 9.93 9.93 0.0K
12:14 9.93 9.93 9.93 9.93 0.0K
12:15 9.93 9.93 9.93 9.93 0.0K
12:16 9.93 9.93 9.93 9.93 0.0K
12:17 9.93 9.93 9.93 9.93 0.0K
12:18 9.93 9.93 9.93 9.93 0.0K
12:19 9.93 9.93 9.93 9.93 0.0K
12:20 9.93 9.93 9.93 9.93 0.0K
12:21 9.93 9.93 9.93 9.93 0.0K
12:22 9.93 10.20 9.93 10.20 0.1K
12:23 10.20 10.20 10.20 10.20 0.0K
12:24 10.14 10.14 10.14 10.14 0.2K
12:25 10.14 10.14 10.14 10.14 0.0K
12:26 10.14 10.14 10.14 10.14 0.0K
12:27 10.14 10.14 10.14 10.14 0.0K
12:28 10.14 10.14 10.14 10.14 0.0K
12:29 10.14 10.14 10.14 10.14 0.0K
12:30 10.14 10.14 10.14 10.14 0.0K
12:31 10.14 10.14 10.14 10.14 0.0K
12:32 10.14 10.14 10.14 10.14 0.0K
12:33 10.14 10.14 10.14 10.14 0.0K
12:34 10.14 10.14 10.14 10.14 0.0K
12:35 10.14 10.14 10.14 10.14 0.0K
12:36 10.14 10.14 10.14 10.14 0.0K
12:37 10.14 10.14 10.14 10.14 0.0K
12:38 10.14 10.14 10.14 10.14 0.0K
12:39 10.14 10.14 10.14 10.14 0.0K
12:40 10.14 10.14 10.14 10.14 0.0K
12:41 9.90 9.90 9.90 9.90 0.3K
12:42 9.90 9.90 9.90 9.90 0.0K
12:43 9.90 9.90 9.90 9.90 0.0K
12:44 9.90 9.90 9.90 9.90 0.0K
12:45 9.90 9.90 9.90 9.90 0.0K
12:46 9.90 9.90 9.90 9.90 0.1K
12:47 9.90 9.90 9.90 9.90 0.0K
12:48 9.90 9.90 9.90 9.90 0.0K
12:49 9.90 9.90 9.90 9.90 0.0K
12:50 9.90 9.90 9.90 9.90 0.0K
12:51 9.90 9.90 9.90 9.90 0.0K
12:52 9.90 9.90 9.90 9.90 0.0K
12:53 9.90 9.90 9.90 9.90 0.0K
12:54 9.90 9.90 9.90 9.90 0.0K
12:55 9.90 9.90 9.90 9.90 0.0K
12:56 9.90 9.90 9.90 9.90 0.0K
12:57 9.90 9.90 9.90 9.90 0.0K
12:58 9.90 9.90 9.90 9.90 0.0K
12:59 9.90 9.90 9.90 9.90 0.0K
13:00 9.90 9.90 9.90 9.90 0.0K
13:01 9.90 9.90 9.90 9.90 0.0K
13:02 9.90 9.90 9.90 9.90 0.0K
13:03 9.90 9.90 9.90 9.90 0.0K
13:04 9.90 9.90 9.90 9.90 0.0K
13:05 9.90 9.90 9.90 9.90 0.0K
13:06 9.90 9.90 9.90 9.90 0.0K
13:07 9.90 9.90 9.90 9.90 0.0K
13:08 9.90 9.90 9.90 9.90 0.0K
13:09 9.90 9.90 9.90 9.90 0.0K
13:10 9.90 9.90 9.90 9.90 0.0K
13:11 9.90 9.90 9.90 9.90 0.0K
13:12 9.90 9.90 9.90 9.90 0.0K
13:13 9.90 9.90 9.90 9.90 0.0K
13:14 9.90 9.90 9.90 9.90 0.1K
13:15 9.90 9.90 9.90 9.90 0.0K
13:16 9.90 9.90 9.90 9.90 0.0K
13:17 9.90 9.90 9.88 9.88 0.6K
13:18 9.88 9.88 9.88 9.88 0.0K
13:19 9.88 10.01 9.88 10.01 0.6K
13:20 10.01 10.01 10.01 10.01 0.1K
13:21 10.01 10.08 10.01 10.08 1.0K
13:22 10.00 10.00 10.00 10.00 0.2K
13:23 10.39 10.39 10.39 10.39 1.0K
13:24 10.39 10.39 10.39 10.39 0.0K
13:25 10.39 10.39 10.39 10.39 0.0K
13:26 10.39 10.39 10.39 10.39 0.3K
13:27 10.27 10.27 10.27 10.27 0.1K
13:28 10.27 10.27 10.27 10.27 0.4K
13:29 10.27 10.27 10.25 10.25 1.4K
13:30 10.88 10.88 10.88 10.88 0.4K
13:31 10.88 10.88 10.30 10.30 1.5K
13:32 10.30 10.30 10.30 10.30 0.0K
13:33 10.30 10.30 10.30 10.30 0.1K
13:34 10.30 10.30 10.30 10.30 0.0K
13:35 10.30 10.30 10.30 10.30 0.0K
13:36 10.30 10.30 10.30 10.30 0.0K
13:37 10.30 10.30 10.30 10.30 0.2K
13:38 10.30 10.30 10.30 10.30 0.0K
13:39 10.30 10.30 10.30 10.30 0.0K
13:40 10.30 10.30 10.30 10.30 0.0K
13:41 10.30 10.30 10.30 10.30 0.0K
13:42 10.30 10.30 10.30 10.30 0.0K
13:43 10.30 10.30 10.30 10.30 0.2K
13:44 10.30 10.30 10.30 10.30 0.0K
13:45 10.30 10.30 10.30 10.30 0.0K
13:46 10.30 10.30 10.30 10.30 0.0K
13:47 10.02 10.02 10.02 10.02 0.1K
13:48 10.02 10.02 10.02 10.02 0.0K
13:49 10.02 10.02 10.02 10.02 0.0K
13:50 10.02 10.02 10.02 10.02 0.0K
13:51 10.02 10.02 10.02 10.02 0.0K
13:52 10.02 10.02 10.02 10.02 0.0K
13:53 10.02 10.23 10.02 10.23 1.2K
13:54 10.23 10.23 10.23 10.23 0.0K
13:55 10.23 10.23 10.23 10.23 0.0K
13:56 10.23 10.23 10.23 10.23 0.1K
13:57 10.23 10.23 10.23 10.23 0.0K
13:58 10.23 10.23 10.23 10.23 0.0K
13:59 10.23 10.23 10.23 10.23 0.0K
14:00 10.23 10.23 10.23 10.23 0.0K
14:01 10.23 10.23 10.23 10.23 0.0K
14:02 10.23 10.23 10.23 10.23 0.0K
14:03 10.23 10.23 10.23 10.23 0.0K
14:04 10.23 10.23 10.23 10.23 0.0K
14:05 10.23 10.23 10.23 10.23 0.1K
14:06 10.23 10.23 10.23 10.23 0.0K
14:07 10.23 10.23 10.23 10.23 0.0K
14:08 10.23 10.23 10.23 10.23 0.0K
14:09 10.23 10.23 10.23 10.23 0.0K
14:10 10.23 10.23 10.23 10.23 0.0K
14:11 10.23 10.23 10.23 10.23 0.0K
14:12 10.23 10.23 10.23 10.23 0.0K
14:13 10.23 10.23 10.23 10.23 0.0K
14:14 10.23 10.23 10.23 10.23 0.0K
14:15 10.23 10.23 10.23 10.23 0.0K
14:16 10.23 10.23 10.23 10.23 0.0K
14:17 10.23 10.23 10.23 10.23 0.0K
14:18 10.23 10.23 10.23 10.23 0.0K
14:19 10.23 10.23 10.23 10.23 0.0K
14:20 10.23 10.23 10.23 10.23 0.0K
14:21 10.23 10.23 10.23 10.23 0.0K
14:22 10.23 10.23 10.23 10.23 0.0K
14:23 10.23 10.23 10.23 10.23 0.0K
14:24 10.23 10.23 10.23 10.23 0.0K
14:25 10.23 10.23 10.23 10.23 0.0K
14:26 10.23 10.23 10.23 10.23 0.0K
14:27 10.23 10.23 10.23 10.23 0.0K
14:28 10.23 10.23 10.23 10.23 0.0K
14:29 10.23 10.23 10.23 10.23 0.0K
14:30 10.23 10.23 10.23 10.23 0.0K
14:31 10.23 10.23 10.23 10.23 0.0K
14:32 10.23 10.23 10.23 10.23 0.0K
14:33 10.23 10.23 10.23 10.23 0.3K
14:34 10.23 10.23 10.23 10.23 0.0K
14:35 10.23 10.23 10.23 10.23 0.0K
14:36 10.23 10.23 10.23 10.23 0.1K
14:37 10.23 10.23 10.23 10.23 0.0K
14:38 10.23 10.23 10.23 10.23 0.0K
14:39 10.23 10.23 10.23 10.23 0.0K
14:40 10.23 10.23 10.23 10.23 0.1K
14:41 10.23 10.23 10.23 10.23 0.0K
14:42 10.23 10.23 10.23 10.23 0.0K
14:43 10.23 10.23 10.23 10.23 0.0K
14:44 10.23 10.23 10.23 10.23 0.0K
14:45 10.23 10.23 10.23 10.23 0.0K
14:46 10.23 10.23 10.23 10.23 0.0K
14:47 10.23 10.23 10.23 10.23 0.0K
14:48 10.23 10.23 10.23 10.23 0.0K
14:49 9.98 9.98 9.98 9.98 0.1K
14:50 9.98 9.98 9.98 9.98 0.0K
14:51 9.98 9.98 9.98 9.98 0.0K
14:52 9.98 9.98 9.98 9.98 0.0K
14:53 9.98 9.98 9.98 9.98 0.0K
14:54 9.98 9.98 9.98 9.98 0.0K
14:55 9.98 9.98 9.98 9.98 0.0K
14:56 9.98 9.98 9.98 9.98 0.0K
14:57 9.98 9.98 9.98 9.98 0.0K
14:58 9.98 9.98 9.98 9.98 0.0K
14:59 9.98 9.98 9.98 9.98 0.1K
15:00 9.98 9.98 9.98 9.98 0.1K
15:01 9.98 9.98 9.98 9.98 0.0K
15:02 9.98 9.98 9.98 9.98 0.2K
15:03 9.98 9.98 9.98 9.98 0.0K
15:04 9.98 9.98 9.98 9.98 0.0K
15:05 9.98 9.98 9.98 9.98 0.0K
15:06 9.98 9.98 9.98 9.98 0.0K
15:07 9.98 9.98 9.98 9.98 0.0K
15:08 9.98 9.98 9.98 9.98 0.0K
15:09 9.98 9.98 9.98 9.98 0.0K
15:10 9.98 9.98 9.98 9.98 0.0K
15:11 9.98 9.98 9.98 9.98 0.1K
15:12 9.98 9.98 9.98 9.98 0.2K
15:13 9.98 9.98 9.98 9.98 0.0K
15:14 9.98 9.98 9.98 9.98 0.0K
15:15 9.98 9.98 9.98 9.98 0.0K
15:16 9.98 9.98 9.98 9.98 0.0K
15:17 9.98 9.98 9.98 9.98 0.0K
15:18 9.98 9.98 9.98 9.98 0.0K
15:19 9.98 9.98 9.98 9.98 0.0K
15:20 9.98 9.98 9.98 9.98 0.0K
15:21 9.98 9.98 9.98 9.98 0.0K
15:22 9.98 9.98 9.98 9.98 0.0K
15:23 9.98 9.98 9.98 9.98 0.1K
15:24 9.98 9.98 9.98 9.98 0.0K
15:25 9.71 9.71 9.71 9.71 0.1K
15:26 9.71 9.71 9.71 9.71 0.0K
15:27 9.71 9.71 9.71 9.71 0.0K
15:28 9.71 9.71 9.71 9.71 0.0K
15:29 9.71 9.71 9.71 9.71 0.0K
15:30 9.71 9.71 9.71 9.71 0.1K
15:31 9.71 9.71 9.71 9.71 0.0K
15:32 9.71 9.71 9.71 9.71 0.0K
15:33 9.71 9.71 9.71 9.71 0.0K
15:34 9.71 9.71 9.71 9.71 0.0K
15:35 9.71 9.71 9.71 9.71 0.0K
15:36 9.71 9.71 9.71 9.71 0.0K
15:37 9.71 9.71 9.71 9.71 0.0K
15:38 9.71 9.71 9.71 9.71 0.0K
15:39 9.71 9.71 9.71 9.71 0.0K
15:40 9.71 9.71 9.71 9.71 0.3K
15:41 9.71 9.71 9.71 9.71 0.0K
15:42 9.71 9.71 9.71 9.71 0.1K
15:43 9.71 9.71 9.71 9.71 0.0K
15:44 9.71 9.71 9.71 9.71 0.0K
15:45 9.71 9.71 9.71 9.71 0.0K
15:46 9.82 9.82 9.82 9.82 0.1K
15:47 9.82 9.82 9.82 9.82 0.0K
15:48 9.76 9.76 9.76 9.76 0.5K
15:49 9.75 9.75 9.75 9.75 0.8K
15:50 9.75 9.75 9.75 9.75 0.0K
15:51 9.75 9.75 9.75 9.75 0.0K
15:52 9.75 9.75 9.75 9.75 0.0K
15:53 9.75 9.75 9.75 9.75 0.2K
15:54 9.75 9.75 9.75 9.75 0.0K
15:55 9.75 9.75 9.71 9.71 0.8K
15:56 9.71 9.71 9.71 9.71 0.2K
15:57 9.71 9.71 9.71 9.71 0.0K
15:58 9.71 9.71 9.71 9.71 0.2K
15:59 9.71 9.71 9.71 9.71 0.1K
16:00 9.71 9.98 9.71 9.72 3.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar