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 9.62 10.78 9.62 9.62 3.4K
09:32 9.74 9.74 9.74 9.74 0.5K
09:33 9.74 9.74 9.74 9.74 0.3K
09:34 9.74 9.74 9.74 9.74 0.1K
09:35 9.74 9.74 9.74 9.74 0.0K
09:36 9.74 9.74 9.74 9.74 0.1K
09:37 9.74 9.74 9.74 9.74 0.1K
09:38 9.74 9.74 9.74 9.74 0.0K
09:39 9.74 9.74 9.74 9.74 0.2K
09:40 9.74 9.74 9.74 9.74 0.0K
09:41 9.77 9.77 9.36 9.36 0.8K
09:42 9.36 9.36 9.36 9.36 0.0K
09:43 9.04 9.04 9.04 9.04 0.1K
09:44 9.04 9.04 9.04 9.04 0.0K
09:45 9.04 9.04 9.04 9.04 0.0K
09:46 9.04 9.04 9.04 9.04 0.0K
09:47 9.04 9.04 9.04 9.04 0.0K
09:48 9.04 9.04 9.04 9.04 0.0K
09:49 9.04 9.04 9.04 9.04 0.1K
09:50 9.04 9.48 9.04 9.48 0.1K
09:51 9.48 9.48 9.48 9.48 0.0K
09:52 9.48 9.48 9.48 9.48 0.1K
09:53 9.48 9.48 9.48 9.48 0.0K
09:54 9.48 9.49 9.48 9.49 1.2K
09:55 9.49 9.49 9.49 9.49 0.0K
09:56 9.60 9.60 9.60 9.60 0.1K
09:57 9.60 9.60 9.60 9.60 0.0K
09:58 9.60 9.60 9.60 9.60 0.0K
09:59 9.60 9.60 9.60 9.60 0.0K
10:00 9.60 9.60 9.60 9.60 0.0K
10:01 9.60 9.60 9.60 9.60 0.0K
10:02 9.60 9.60 9.60 9.60 0.0K
10:03 9.60 9.60 9.60 9.60 0.0K
10:04 9.60 9.60 9.60 9.60 0.0K
10:05 9.60 9.60 9.60 9.60 0.0K
10:06 9.60 9.60 9.60 9.60 0.0K
10:07 9.60 9.60 9.60 9.60 0.0K
10:08 9.60 9.60 9.60 9.60 0.0K
10:09 9.60 9.60 9.60 9.60 0.2K
10:10 9.60 9.60 9.60 9.60 0.1K
10:11 9.60 9.60 9.60 9.60 0.0K
10:12 9.60 9.60 9.60 9.60 0.0K
10:13 9.60 9.60 9.24 9.24 0.1K
10:14 9.24 9.24 9.24 9.24 0.0K
10:15 9.24 9.24 9.24 9.24 0.0K
10:16 9.24 9.24 9.24 9.24 0.0K
10:17 9.24 9.24 9.24 9.24 0.0K
10:18 9.24 9.24 9.24 9.24 0.0K
10:19 9.24 9.24 9.24 9.24 0.0K
10:20 9.24 9.24 9.24 9.24 0.0K
10:21 9.24 9.24 9.24 9.24 0.0K
10:22 9.24 9.24 9.24 9.24 0.0K
10:23 9.24 9.24 9.24 9.24 0.0K
10:24 9.24 9.24 9.24 9.24 0.0K
10:25 9.24 9.24 9.24 9.24 0.0K
10:26 9.24 9.24 9.24 9.24 0.0K
10:27 9.24 9.24 9.24 9.24 0.0K
10:28 9.24 9.79 9.24 9.79 0.3K
10:29 9.79 9.79 9.79 9.79 0.0K
10:30 9.79 9.79 9.79 9.79 0.0K
10:31 9.79 9.79 9.79 9.79 0.1K
10:32 9.79 9.79 9.79 9.79 0.0K
10:33 9.51 9.78 9.51 9.78 1.7K
10:34 9.78 9.78 9.51 9.51 0.2K
10:35 9.51 9.51 9.51 9.51 0.3K
10:36 9.51 9.51 9.51 9.51 0.1K
10:37 9.51 9.51 9.51 9.51 0.0K
10:38 9.51 9.51 9.51 9.51 0.0K
10:39 9.51 9.51 9.51 9.51 0.0K
10:40 9.51 9.51 9.51 9.51 0.0K
10:41 9.51 9.51 9.51 9.51 0.3K
10:42 9.42 9.42 9.42 9.42 0.1K
10:43 9.42 9.42 9.42 9.42 0.0K
10:44 9.42 9.42 9.42 9.42 0.0K
10:45 9.42 9.42 9.42 9.42 0.0K
10:46 9.42 9.42 9.42 9.42 1.2K
10:47 9.42 9.42 9.42 9.42 0.0K
10:48 9.42 9.42 9.42 9.42 0.0K
10:49 9.42 9.55 9.42 9.55 0.3K
10:50 9.55 9.55 9.55 9.55 1.0K
10:51 9.55 9.55 9.55 9.55 0.2K
10:52 9.55 9.55 9.55 9.55 0.0K
10:53 9.55 9.55 9.55 9.55 0.0K
10:54 9.55 9.55 9.55 9.55 0.0K
10:55 9.55 9.55 9.55 9.55 0.0K
10:56 9.55 9.55 9.55 9.55 0.0K
10:57 9.55 9.55 9.55 9.55 0.0K
10:58 9.55 9.55 9.55 9.55 0.0K
10:59 9.55 9.55 9.55 9.55 0.0K
11:00 9.55 9.87 9.55 9.87 0.3K
11:01 9.79 9.79 9.79 9.79 0.6K
11:02 9.79 9.79 9.79 9.79 0.0K
11:03 9.79 9.79 9.79 9.79 0.0K
11:04 9.79 9.79 9.79 9.79 0.0K
11:05 9.79 9.79 9.79 9.79 0.0K
11:06 9.79 9.79 9.79 9.79 0.1K
11:07 9.79 9.79 9.79 9.79 0.1K
11:08 9.91 10.06 9.90 9.90 1.6K
11:09 9.90 10.19 9.90 10.19 0.5K
11:10 10.19 10.19 10.19 10.19 0.0K
11:11 10.19 10.19 10.19 10.19 0.2K
11:12 10.19 10.19 10.19 10.19 0.1K
11:13 10.19 10.19 10.19 10.19 0.0K
11:14 10.19 10.19 10.19 10.19 0.0K
11:15 9.76 9.76 9.76 9.76 0.3K
11:16 9.76 9.76 9.76 9.76 0.0K
11:17 9.76 9.76 9.76 9.76 0.0K
11:18 9.76 9.76 9.76 9.76 0.0K
11:19 9.76 9.76 9.76 9.76 0.0K
11:20 9.76 9.76 9.76 9.76 0.0K
11:21 9.76 9.76 9.76 9.76 0.0K
11:22 9.68 9.68 9.68 9.68 0.7K
11:23 9.68 9.68 9.68 9.68 0.0K
11:24 9.68 9.84 9.68 9.84 0.3K
11:25 9.84 9.84 9.84 9.84 0.0K
11:26 9.84 9.84 9.84 9.84 0.0K
11:27 9.84 9.84 9.69 9.69 0.7K
11:28 9.69 9.69 9.69 9.69 0.1K
11:29 9.69 9.69 9.69 9.69 0.1K
11:30 9.69 9.69 9.69 9.69 0.1K
11:31 9.69 9.69 9.69 9.69 0.0K
11:32 9.69 9.69 9.69 9.69 0.0K
11:33 9.69 9.69 9.69 9.69 0.0K
11:34 9.69 9.69 9.69 9.69 0.3K
11:35 9.69 9.69 9.69 9.69 0.0K
11:36 9.69 9.69 9.69 9.69 0.0K
11:37 9.69 9.69 9.69 9.69 0.0K
11:38 9.69 9.69 9.69 9.69 0.0K
11:39 9.69 9.69 9.69 9.69 0.0K
11:40 9.69 9.69 9.69 9.69 0.0K
11:41 9.69 9.69 9.69 9.69 0.0K
11:42 9.69 9.69 9.69 9.69 0.0K
11:43 9.69 9.69 9.69 9.69 0.0K
11:44 9.69 9.69 9.69 9.69 0.0K
11:45 9.69 9.69 9.69 9.69 0.0K
11:46 9.69 9.69 9.69 9.69 0.0K
11:47 9.69 9.69 9.69 9.69 0.0K
11:48 9.69 9.69 9.69 9.69 0.2K
11:49 9.69 9.69 9.69 9.69 0.0K
11:50 9.69 9.69 9.69 9.69 0.0K
11:51 9.69 9.69 9.69 9.69 0.0K
11:52 9.69 9.69 9.69 9.69 0.0K
11:53 9.69 9.69 9.69 9.69 0.0K
11:54 9.69 9.69 9.69 9.69 0.0K
11:55 9.69 9.69 9.69 9.69 0.0K
11:56 9.69 9.69 9.69 9.69 0.0K
11:57 9.69 9.77 9.69 9.77 1.4K
11:58 9.77 9.77 9.65 9.65 1.0K
11:59 9.65 9.65 9.65 9.65 0.1K
12:00 9.65 9.65 9.65 9.65 0.1K
12:01 9.65 9.84 9.65 9.84 0.7K
12:02 9.84 9.84 9.84 9.84 0.0K
12:03 9.58 9.58 9.58 9.58 0.2K
12:04 10.08 10.08 10.08 10.08 0.7K
12:05 10.09 10.09 10.09 10.09 1.2K
12:06 10.09 10.09 10.09 10.09 0.5K
12:07 10.18 10.18 9.95 9.95 0.3K
12:08 10.18 10.18 10.18 10.18 0.3K
12:09 10.18 10.18 10.18 10.18 0.0K
12:10 10.18 10.18 9.96 9.96 1.0K
12:11 9.96 9.96 9.96 9.96 0.0K
12:12 9.96 9.96 9.93 9.93 0.2K
12:13 9.93 9.93 9.93 9.93 0.0K
12:14 9.93 10.18 9.93 10.18 0.7K
12:15 10.18 10.18 10.18 10.18 0.0K
12:16 10.18 10.18 9.99 9.99 0.7K
12:17 9.99 9.99 9.99 9.99 0.0K
12:18 9.99 9.99 9.99 9.99 0.4K
12:19 9.99 9.99 9.99 9.99 0.0K
12:20 9.99 9.99 9.99 9.99 0.7K
12:21 9.55 9.55 9.55 9.55 1.3K
12:22 9.55 9.55 9.55 9.55 0.0K
12:23 9.55 9.55 9.55 9.55 0.0K
12:24 9.79 9.79 9.65 9.65 0.8K
12:25 9.74 9.74 9.71 9.71 2.5K
12:26 9.71 9.71 9.71 9.71 0.0K
12:27 9.71 9.71 9.71 9.71 0.0K
12:28 9.71 9.71 9.71 9.71 0.1K
12:29 9.71 9.71 9.71 9.71 0.0K
12:30 9.71 9.71 9.71 9.71 0.0K
12:31 9.71 9.71 9.71 9.71 0.0K
12:32 9.71 9.71 9.71 9.71 0.2K
12:33 9.71 9.71 9.68 9.68 0.1K
12:34 9.68 9.68 9.68 9.68 0.0K
12:35 9.68 9.68 9.68 9.68 0.0K
12:36 9.68 9.68 9.68 9.68 0.0K
12:37 9.68 9.68 9.68 9.68 0.0K
12:38 9.68 9.68 9.68 9.68 0.0K
12:39 9.68 9.68 9.68 9.68 0.1K
12:40 9.68 9.68 9.68 9.68 0.0K
12:41 9.68 9.68 9.68 9.68 0.1K
12:42 9.68 9.68 9.68 9.68 0.0K
12:43 9.68 9.68 9.68 9.68 0.1K
12:44 9.68 9.68 9.68 9.68 0.0K
12:45 9.68 9.68 9.68 9.68 0.0K
12:46 9.68 9.68 9.68 9.68 0.0K
12:47 9.68 9.68 9.68 9.68 0.0K
12:48 9.68 9.68 9.68 9.68 0.0K
12:49 9.68 9.68 9.68 9.68 0.0K
12:50 9.68 9.68 9.68 9.68 0.0K
12:51 9.68 9.68 9.68 9.68 0.0K
12:52 9.68 9.68 9.68 9.68 0.1K
12:53 9.68 9.68 9.68 9.68 0.0K
12:54 9.68 9.68 9.68 9.68 0.0K
12:55 9.68 9.68 9.68 9.68 0.0K
12:56 9.68 9.68 9.68 9.68 0.0K
12:57 9.68 9.68 9.68 9.68 0.1K
12:58 9.68 9.68 9.68 9.68 0.0K
12:59 9.68 9.68 9.68 9.68 0.0K
13:00 9.68 9.68 9.68 9.68 0.0K
13:01 9.68 9.68 9.68 9.68 0.0K
13:02 9.68 9.68 9.68 9.68 0.0K
13:03 9.68 9.68 9.68 9.68 0.0K
13:04 9.68 9.68 9.68 9.68 0.0K
13:05 9.68 9.68 9.68 9.68 0.0K
13:06 9.68 9.68 9.68 9.68 0.0K
13:07 9.68 9.68 9.68 9.68 0.0K
13:08 9.68 9.68 9.68 9.68 0.0K
13:09 9.68 9.68 9.68 9.68 0.0K
13:10 9.68 9.68 9.68 9.68 0.0K
13:11 9.68 9.68 9.68 9.68 0.0K
13:12 9.68 9.68 9.68 9.68 0.0K
13:13 9.68 9.68 9.68 9.68 0.0K
13:14 9.68 9.68 9.68 9.68 0.5K
13:15 9.80 9.80 9.80 9.80 0.3K
13:16 9.80 9.93 9.71 9.71 0.2K
13:17 9.71 9.71 9.71 9.71 0.0K
13:18 9.71 9.71 9.71 9.71 0.0K
13:19 9.71 9.71 9.71 9.71 0.0K
13:20 9.71 9.71 9.71 9.71 0.0K
13:21 9.71 9.71 9.71 9.71 0.0K
13:22 9.71 9.71 9.71 9.71 0.1K
13:23 9.71 9.71 9.71 9.71 0.0K
13:24 9.71 9.71 9.71 9.71 0.0K
13:25 9.71 9.71 9.71 9.71 0.0K
13:26 9.71 9.71 9.71 9.71 0.0K
13:27 9.71 9.71 9.71 9.71 0.0K
13:28 9.71 9.71 9.71 9.71 0.0K
13:29 9.71 9.71 9.71 9.71 0.0K
13:30 9.71 9.71 9.71 9.71 0.0K
13:31 9.71 9.71 9.71 9.71 0.0K
13:32 9.71 9.71 9.71 9.71 0.0K
13:33 9.71 9.71 9.71 9.71 0.0K
13:34 9.71 9.71 9.71 9.71 0.0K
13:35 9.71 9.71 9.71 9.71 0.0K
13:36 9.71 9.71 9.71 9.71 0.0K
13:37 9.71 9.71 9.71 9.71 0.0K
13:38 9.71 9.71 9.71 9.71 0.0K
13:39 9.71 9.71 9.71 9.71 0.0K
13:40 9.71 9.71 9.71 9.71 0.0K
13:41 9.71 9.71 9.71 9.71 0.1K
13:42 9.71 9.71 9.71 9.71 0.0K
13:43 9.71 9.71 9.71 9.71 0.1K
13:44 9.71 9.71 9.71 9.71 0.0K
13:45 9.71 9.71 9.71 9.71 0.0K
13:46 9.71 9.71 9.71 9.71 0.0K
13:47 9.71 9.71 9.71 9.71 0.0K
13:48 9.71 9.71 9.71 9.71 0.0K
13:49 10.09 10.09 10.09 10.09 0.1K
13:50 10.09 10.09 10.09 10.09 0.0K
13:51 10.09 10.09 10.09 10.09 0.0K
13:52 10.09 10.09 10.09 10.09 0.0K
13:53 10.04 10.04 10.04 10.04 0.5K
13:54 10.04 10.04 10.04 10.04 0.0K
13:55 10.04 10.04 10.04 10.04 0.0K
13:56 10.04 10.04 10.04 10.04 0.0K
13:57 9.72 9.72 9.72 9.72 0.4K
13:58 9.72 9.72 9.72 9.72 0.0K
13:59 9.72 9.72 9.72 9.72 0.0K
14:00 9.72 9.72 9.72 9.72 0.0K
14:01 9.72 9.72 9.72 9.72 0.0K
14:02 9.72 9.72 9.72 9.72 0.0K
14:03 9.72 10.01 9.72 10.01 0.7K
14:04 10.01 10.01 10.01 10.01 0.0K
14:05 10.01 10.01 10.01 10.01 0.0K
14:06 10.01 10.01 10.01 10.01 0.0K
14:07 10.01 10.01 10.01 10.01 0.0K
14:08 10.01 10.01 10.01 10.01 0.0K
14:09 10.01 10.01 10.01 10.01 0.0K
14:10 10.01 10.01 10.01 10.01 0.0K
14:11 10.01 10.01 10.01 10.01 0.0K
14:12 10.01 10.01 10.01 10.01 0.0K
14:13 10.01 10.01 10.01 10.01 0.0K
14:14 10.14 10.14 10.14 10.14 0.1K
14:15 10.14 10.14 10.14 10.14 0.0K
14:16 10.02 10.02 10.02 10.02 0.1K
14:17 10.02 10.02 10.02 10.02 0.0K
14:18 10.02 10.02 10.02 10.02 0.0K
14:19 10.02 10.02 10.02 10.02 0.0K
14:20 10.02 10.02 10.02 10.02 0.0K
14:21 10.02 10.02 10.02 10.02 0.0K
14:22 10.02 10.02 10.02 10.02 0.0K
14:23 10.02 10.02 10.02 10.02 0.0K
14:24 10.02 10.02 10.02 10.02 0.0K
14:25 10.02 10.02 10.02 10.02 0.0K
14:26 10.02 10.02 10.02 10.02 0.0K
14:27 10.02 10.02 10.02 10.02 0.0K
14:28 10.02 10.02 10.02 10.02 0.0K
14:29 10.02 10.02 10.02 10.02 0.0K
14:30 10.03 10.03 10.03 10.03 0.1K
14:31 10.03 10.03 10.03 10.03 0.0K
14:32 10.03 10.03 10.03 10.03 0.0K
14:33 10.03 10.03 10.03 10.03 0.0K
14:34 10.03 10.03 10.03 10.03 0.0K
14:35 10.03 10.03 10.03 10.03 0.0K
14:36 10.03 10.03 10.03 10.03 0.0K
14:37 10.16 10.16 10.16 10.16 0.2K
14:38 10.26 10.26 10.26 10.26 0.3K
14:39 10.26 10.26 10.26 10.26 0.1K
14:40 10.26 10.29 10.26 10.29 2.0K
14:41 10.29 10.40 10.29 10.40 1.3K
14:42 10.40 10.85 10.40 10.60 2.2K
14:43 10.60 10.60 10.60 10.60 0.9K
14:44 10.74 10.74 10.74 10.74 0.2K
14:45 10.74 10.74 10.74 10.74 0.1K
14:46 10.74 10.74 10.74 10.74 0.0K
14:47 10.74 10.74 10.74 10.74 0.1K
14:48 10.74 10.74 10.74 10.74 0.0K
14:49 10.74 10.74 10.50 10.50 0.5K
14:50 10.50 10.50 10.50 10.50 0.1K
14:51 10.50 10.50 10.50 10.50 0.0K
14:52 10.46 10.47 10.46 10.46 2.1K
14:53 10.46 10.58 10.46 10.58 1.1K
14:54 10.58 10.88 10.58 10.88 0.9K
14:55 10.88 10.88 10.88 10.88 0.0K
14:56 10.88 10.88 10.88 10.88 0.0K
14:57 10.88 10.88 10.88 10.88 0.0K
14:58 10.88 10.88 10.88 10.88 0.0K
14:59 10.88 10.88 10.88 10.88 0.1K
15:00 10.82 10.82 10.82 10.82 0.1K
15:01 10.82 10.82 10.82 10.82 0.0K
15:02 10.82 10.82 10.82 10.82 0.0K
15:03 10.82 10.82 10.82 10.82 0.0K
15:04 10.82 10.82 10.82 10.82 0.0K
15:05 10.82 10.82 10.82 10.82 0.0K
15:06 10.82 10.82 10.82 10.82 0.0K
15:07 10.82 10.82 10.82 10.82 0.0K
15:08 10.82 10.82 10.82 10.82 0.1K
15:09 10.82 10.82 10.82 10.82 0.0K
15:10 10.82 10.82 10.82 10.82 0.0K
15:11 10.82 10.82 10.82 10.82 0.0K
15:12 10.82 10.82 10.82 10.82 0.1K
15:13 10.58 10.58 10.58 10.58 0.1K
15:14 10.58 10.58 10.58 10.58 0.0K
15:15 10.58 10.58 10.58 10.58 0.0K
15:16 10.33 10.33 10.33 10.33 0.3K
15:17 10.33 10.33 10.33 10.33 0.0K
15:18 10.33 10.33 10.33 10.33 0.0K
15:19 10.33 10.33 10.33 10.33 0.0K
15:20 10.33 10.33 10.33 10.33 0.0K
15:21 10.12 10.12 10.12 10.12 0.8K
15:22 10.12 10.63 10.12 10.61 2.5K
15:23 10.61 10.68 10.45 10.68 2.0K
15:24 10.68 10.68 10.63 10.63 1.2K
15:25 10.63 10.63 10.63 10.63 0.9K
15:26 10.63 10.63 10.63 10.63 0.0K
15:27 10.63 10.64 10.63 10.64 1.9K
15:28 10.64 10.79 10.64 10.79 1.4K
15:29 10.79 10.79 10.79 10.79 0.7K
15:30 10.74 10.74 10.55 10.55 2.0K
15:31 10.59 10.71 10.56 10.71 1.2K
15:32 10.71 10.71 10.71 10.71 0.0K
15:33 10.71 10.71 10.71 10.71 0.0K
15:34 10.71 10.80 10.71 10.80 0.2K
15:35 10.80 10.80 10.80 10.80 0.0K
15:36 10.80 10.80 10.80 10.80 0.0K
15:37 10.80 10.80 10.80 10.80 0.0K
15:38 10.80 10.80 10.80 10.80 0.0K
15:39 10.80 10.80 10.80 10.80 0.0K
15:40 10.80 10.80 10.80 10.80 0.0K
15:41 10.80 10.80 10.80 10.80 0.0K
15:42 10.80 10.80 10.80 10.80 0.0K
15:43 10.80 10.80 10.80 10.80 0.0K
15:44 10.80 10.80 10.80 10.80 0.0K
15:45 10.80 10.80 10.80 10.80 0.0K
15:46 10.80 10.80 10.80 10.80 0.0K
15:47 10.80 10.80 10.80 10.80 0.4K
15:48 10.80 10.80 10.80 10.80 0.0K
15:49 10.80 10.80 10.80 10.80 0.0K
15:50 10.80 10.80 10.80 10.80 0.0K
15:51 10.80 10.80 10.80 10.80 0.0K
15:52 10.80 10.80 10.80 10.80 0.1K
15:53 10.80 10.80 10.80 10.80 0.0K
15:54 10.80 10.80 10.80 10.80 0.0K
15:55 10.58 10.58 10.58 10.58 0.2K
15:56 10.58 10.58 10.58 10.58 0.0K
15:57 10.76 10.76 10.76 10.76 0.2K
15:58 10.76 10.76 10.76 10.76 0.2K
15:59 10.76 10.76 10.76 10.76 0.2K
16:00 10.76 10.76 10.39 10.57 1.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar