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 11.11 11.42 10.25 11.42 0.5K
09:32 11.42 11.42 11.42 11.42 0.0K
09:33 11.42 11.42 11.42 11.42 0.0K
09:34 11.42 11.42 11.42 11.42 0.0K
09:35 11.42 11.42 11.42 11.42 0.0K
09:36 11.42 11.42 11.42 11.42 0.0K
09:37 11.42 11.42 11.42 11.42 0.0K
09:38 11.42 11.42 11.42 11.42 0.0K
09:39 11.42 11.42 11.42 11.42 0.0K
09:40 11.42 11.42 11.42 11.42 0.0K
09:41 11.42 11.42 11.42 11.42 0.0K
09:42 11.42 11.42 11.42 11.42 0.0K
09:43 11.42 11.42 11.42 11.42 0.0K
09:44 11.42 11.42 11.42 11.42 0.0K
09:45 11.42 11.42 11.42 11.42 0.0K
09:46 11.42 11.42 11.42 11.42 0.0K
09:47 11.42 11.42 11.42 11.42 0.0K
09:48 11.42 11.42 11.42 11.42 0.0K
09:49 11.42 11.42 11.42 11.42 0.1K
09:50 11.42 11.42 11.42 11.42 0.0K
09:51 11.42 11.42 11.42 11.42 0.0K
09:52 11.42 11.42 11.42 11.42 0.0K
09:53 11.42 11.42 11.42 11.42 0.0K
09:54 11.42 11.42 11.42 11.42 0.0K
09:55 11.42 11.42 11.42 11.42 0.0K
09:56 11.42 11.42 11.42 11.42 0.1K
09:57 11.42 11.42 11.42 11.42 0.0K
09:58 11.42 11.42 11.42 11.42 0.0K
09:59 11.42 11.42 11.42 11.42 0.0K
10:00 11.42 11.42 11.42 11.42 0.0K
10:01 11.42 11.42 11.42 11.42 0.0K
10:02 11.42 11.42 11.42 11.42 0.4K
10:03 11.42 11.42 11.42 11.42 0.0K
10:04 11.42 11.42 11.34 11.34 0.1K
10:05 11.34 11.34 11.34 11.34 0.1K
10:06 11.34 11.34 11.34 11.34 0.0K
10:07 11.34 11.34 11.34 11.34 0.0K
10:08 11.34 11.34 11.34 11.34 0.0K
10:09 11.34 11.34 11.34 11.34 0.0K
10:10 11.34 11.34 11.34 11.34 0.0K
10:11 11.34 11.34 11.34 11.34 0.0K
10:12 11.34 11.34 11.34 11.34 0.0K
10:13 11.34 11.34 11.34 11.34 0.0K
10:14 11.34 11.34 11.34 11.34 0.1K
10:15 11.34 11.34 11.34 11.34 0.0K
10:16 11.34 11.34 11.34 11.34 0.0K
10:17 11.34 11.34 11.34 11.34 0.0K
10:18 11.34 11.34 11.34 11.34 0.0K
10:19 11.34 11.34 11.34 11.34 0.0K
10:20 11.34 11.34 11.34 11.34 0.0K
10:21 11.34 11.34 11.34 11.34 0.0K
10:22 11.34 11.34 11.34 11.34 0.0K
10:23 11.60 11.60 11.60 11.60 0.2K
10:24 11.54 11.54 11.54 11.54 0.1K
10:25 11.54 11.54 11.54 11.54 0.0K
10:26 11.22 11.22 11.22 11.22 0.1K
10:27 11.15 11.16 11.15 11.16 0.5K
10:28 11.16 11.16 11.16 11.16 0.1K
10:29 11.16 11.16 11.16 11.16 0.0K
10:30 11.16 11.16 11.16 11.16 0.5K
10:31 11.16 11.16 11.16 11.16 0.0K
10:32 11.16 11.16 11.16 11.16 0.0K
10:33 11.16 11.16 11.16 11.16 0.0K
10:34 11.16 11.16 11.16 11.16 0.0K
10:35 11.16 11.16 11.16 11.16 0.2K
10:36 11.16 11.16 11.16 11.16 0.0K
10:37 11.16 11.16 11.16 11.16 0.0K
10:38 11.16 11.16 11.16 11.16 0.1K
10:39 11.16 11.16 11.16 11.16 0.0K
10:40 11.16 11.16 11.16 11.16 0.0K
10:41 11.16 11.16 11.16 11.16 0.0K
10:42 11.16 11.16 11.16 11.16 0.0K
10:43 11.16 11.16 11.16 11.16 0.0K
10:44 11.16 11.16 11.16 11.16 0.0K
10:45 11.12 11.12 11.12 11.12 0.1K
10:46 11.12 11.12 11.12 11.12 0.0K
10:47 11.12 11.12 11.12 11.12 0.0K
10:48 11.12 11.12 11.12 11.12 0.0K
10:49 11.12 11.12 11.12 11.12 0.0K
10:50 11.12 11.12 11.12 11.12 0.1K
10:51 11.12 11.12 11.12 11.12 0.0K
10:52 11.12 11.12 11.12 11.12 0.0K
10:53 11.12 11.12 11.12 11.12 0.0K
10:54 11.12 11.12 11.12 11.12 0.0K
10:55 11.12 11.12 11.12 11.12 0.1K
10:56 11.12 11.12 11.12 11.12 0.0K
10:57 11.12 11.12 11.12 11.12 0.0K
10:58 11.12 11.12 11.12 11.12 0.0K
10:59 11.12 11.12 11.12 11.12 0.0K
11:00 11.12 11.12 11.12 11.12 0.0K
11:01 11.12 11.12 11.12 11.12 0.0K
11:02 11.12 11.12 11.12 11.12 0.0K
11:03 11.12 11.12 11.12 11.12 0.0K
11:04 11.12 11.12 11.12 11.12 0.0K
11:05 10.55 10.81 10.55 10.81 0.4K
11:06 10.81 10.81 10.81 10.81 0.0K
11:07 10.81 10.81 10.81 10.81 0.0K
11:08 11.00 11.00 11.00 11.00 0.6K
11:09 11.00 11.00 11.00 11.00 0.0K
11:10 11.00 11.00 11.00 11.00 0.0K
11:11 11.00 11.00 11.00 11.00 0.0K
11:12 11.00 11.00 11.00 11.00 0.0K
11:13 11.00 11.00 11.00 11.00 0.0K
11:14 11.00 11.00 11.00 11.00 0.0K
11:15 11.00 11.00 11.00 11.00 0.0K
11:16 11.00 11.00 11.00 11.00 0.0K
11:17 11.00 11.00 11.00 11.00 0.0K
11:18 11.00 11.00 11.00 11.00 0.0K
11:19 11.00 11.00 11.00 11.00 0.0K
11:20 11.00 11.00 11.00 11.00 0.0K
11:21 11.00 11.00 11.00 11.00 0.1K
11:22 11.00 11.00 11.00 11.00 0.0K
11:23 11.00 11.00 11.00 11.00 0.0K
11:24 11.00 11.00 11.00 11.00 0.0K
11:25 11.00 11.00 11.00 11.00 0.0K
11:26 11.00 11.00 11.00 11.00 0.0K
11:27 11.00 11.00 11.00 11.00 0.0K
11:28 11.00 11.00 11.00 11.00 0.0K
11:29 11.00 11.00 11.00 11.00 0.0K
11:30 11.00 11.00 11.00 11.00 2.1K
11:31 11.00 11.00 11.00 11.00 0.0K
11:32 11.00 11.00 11.00 11.00 0.1K
11:33 11.00 11.00 11.00 11.00 0.0K
11:34 11.00 11.00 11.00 11.00 0.1K
11:35 11.00 11.00 11.00 11.00 0.0K
11:36 11.00 11.00 11.00 11.00 0.1K
11:37 11.00 11.00 11.00 11.00 0.0K
11:38 10.57 10.68 10.57 10.68 5.7K
11:39 10.68 10.68 10.50 10.50 1.2K
11:40 10.50 10.50 10.50 10.50 0.0K
11:41 10.50 10.50 10.50 10.50 0.7K
11:42 10.50 10.50 10.50 10.50 0.0K
11:43 10.50 10.50 10.50 10.50 0.2K
11:44 10.50 10.50 10.50 10.50 0.0K
11:45 10.50 10.50 10.50 10.50 0.0K
11:46 10.91 10.91 10.91 10.91 0.3K
11:47 10.91 10.91 10.91 10.91 0.0K
11:48 10.91 10.91 10.91 10.91 0.0K
11:49 10.91 10.91 10.91 10.91 0.1K
11:50 10.91 10.91 10.91 10.91 0.0K
11:51 10.91 10.91 10.91 10.91 0.0K
11:52 10.91 10.91 10.91 10.91 0.0K
11:53 10.91 10.91 10.91 10.91 0.0K
11:54 10.91 10.91 10.91 10.91 0.0K
11:55 10.91 10.91 10.91 10.91 0.0K
11:56 10.91 10.91 10.91 10.91 0.0K
11:57 10.91 10.91 10.91 10.91 0.0K
11:58 10.91 10.91 10.91 10.91 0.0K
11:59 10.91 10.91 10.60 10.60 0.2K
12:00 10.60 10.60 10.60 10.60 0.0K
12:01 10.60 10.60 10.60 10.60 0.0K
12:02 10.60 10.60 10.60 10.60 0.1K
12:03 10.60 10.60 10.60 10.60 0.0K
12:04 10.60 10.60 10.60 10.60 0.0K
12:05 10.60 10.60 10.60 10.60 0.0K
12:06 10.60 10.60 10.60 10.60 0.0K
12:07 10.31 10.31 10.31 10.31 0.1K
12:08 10.31 10.31 10.31 10.31 0.0K
12:09 10.31 10.31 10.31 10.31 0.0K
12:10 10.10 10.18 10.10 10.18 0.3K
12:11 10.18 10.18 10.10 10.10 0.2K
12:12 10.10 10.10 10.10 10.10 0.0K
12:13 10.10 10.10 10.10 10.10 0.1K
12:14 10.49 10.49 10.35 10.35 0.8K
12:15 10.35 10.35 10.35 10.35 0.0K
12:16 10.35 10.35 10.35 10.35 0.0K
12:17 10.35 10.35 10.35 10.35 0.0K
12:18 10.35 10.35 10.35 10.35 0.0K
12:19 10.35 10.35 10.35 10.35 0.0K
12:20 10.35 10.35 10.35 10.35 0.2K
12:21 10.35 10.35 10.01 10.01 0.6K
12:22 10.00 10.00 10.00 10.00 0.8K
12:23 10.10 10.10 10.04 10.04 0.4K
12:24 10.04 10.04 10.00 10.00 1.0K
12:25 10.00 10.00 10.00 10.00 0.0K
12:26 10.00 10.00 10.00 10.00 0.0K
12:27 10.00 10.00 10.00 10.00 0.0K
12:28 10.00 10.00 10.00 10.00 0.0K
12:29 10.00 10.00 10.00 10.00 0.0K
12:30 10.00 10.00 10.00 10.00 0.1K
12:31 9.76 9.76 9.76 9.76 0.4K
12:32 9.76 9.76 9.76 9.76 0.0K
12:33 9.76 9.76 9.76 9.76 0.0K
12:34 9.76 9.76 9.76 9.76 0.0K
12:35 9.76 9.76 9.76 9.76 0.0K
12:36 9.73 9.73 9.73 9.73 1.0K
12:37 9.87 10.04 9.87 10.02 3.8K
12:38 10.02 10.02 10.02 10.02 0.7K
12:39 10.02 10.02 9.70 9.70 1.7K
12:40 9.70 9.70 9.70 9.70 0.2K
12:41 9.42 9.42 9.42 9.42 0.5K
12:42 9.42 9.42 9.42 9.42 0.0K
12:43 9.42 9.42 9.42 9.42 0.0K
12:44 9.40 9.40 9.40 9.40 1.1K
12:45 9.37 9.37 9.37 9.37 0.2K
12:46 9.37 9.37 9.37 9.37 0.0K
12:47 9.37 9.37 9.37 9.37 0.1K
12:48 9.76 9.76 9.76 9.76 0.1K
12:49 9.76 9.76 9.76 9.76 0.0K
12:50 9.76 9.76 9.76 9.76 0.0K
12:51 9.76 9.77 9.76 9.77 0.1K
12:52 9.77 9.77 9.77 9.77 0.0K
12:53 9.77 9.77 9.77 9.77 0.0K
12:54 9.77 9.77 9.77 9.77 0.0K
12:55 9.77 9.77 9.77 9.77 0.0K
12:56 9.77 9.77 9.77 9.77 0.0K
12:57 9.77 9.77 9.77 9.77 0.0K
12:58 9.99 9.99 9.62 9.62 0.6K
12:59 9.80 9.80 9.80 9.80 0.3K
13:00 9.80 9.80 9.80 9.80 0.4K
13:01 9.52 9.52 9.52 9.52 0.1K
13:02 9.52 9.52 9.52 9.52 0.0K
13:03 9.52 9.52 9.52 9.52 0.1K
13:04 9.52 9.52 9.52 9.52 0.0K
13:05 9.52 9.52 9.52 9.52 0.0K
13:06 9.52 9.52 9.52 9.52 0.0K
13:07 9.52 9.52 9.52 9.52 0.0K
13:08 9.79 9.95 9.79 9.95 1.7K
13:09 9.64 9.64 9.64 9.64 0.2K
13:10 9.64 9.64 9.64 9.64 0.1K
13:11 9.94 9.94 9.94 9.94 0.1K
13:12 9.94 9.94 9.94 9.94 0.0K
13:13 9.94 9.94 9.94 9.94 0.1K
13:14 9.94 9.94 9.94 9.94 0.0K
13:15 9.94 9.94 9.94 9.94 0.0K
13:16 9.94 9.94 9.94 9.94 0.0K
13:17 9.94 9.94 9.94 9.94 0.0K
13:18 9.94 9.94 9.94 9.94 0.1K
13:19 9.62 9.62 9.62 9.62 0.4K
13:20 9.62 9.86 9.62 9.86 0.3K
13:21 9.86 9.86 9.86 9.86 0.0K
13:22 9.86 9.86 9.86 9.86 0.0K
13:23 9.86 9.86 9.86 9.86 0.0K
13:24 9.75 9.75 9.75 9.75 0.1K
13:25 9.75 9.75 9.75 9.75 0.0K
13:26 9.75 9.75 9.75 9.75 0.1K
13:27 9.75 9.75 9.75 9.75 0.0K
13:28 9.75 9.75 9.75 9.75 0.0K
13:29 9.75 9.75 9.75 9.75 0.0K
13:30 9.75 9.75 9.75 9.75 0.2K
13:31 9.75 9.75 9.75 9.75 0.0K
13:32 9.75 9.75 9.75 9.75 0.1K
13:33 9.75 9.75 9.75 9.75 0.0K
13:34 9.75 9.75 9.75 9.75 0.1K
13:35 9.75 9.75 9.75 9.75 0.1K
13:36 9.75 9.75 9.75 9.75 0.0K
13:37 9.75 9.75 9.75 9.75 0.0K
13:38 9.75 9.75 9.75 9.75 0.1K
13:39 9.75 9.75 9.75 9.75 0.0K
13:40 9.74 9.74 9.74 9.74 0.2K
13:41 9.74 9.74 9.74 9.74 0.0K
13:42 9.74 9.74 9.74 9.74 0.0K
13:43 9.74 9.74 9.74 9.74 0.0K
13:44 9.74 9.74 9.74 9.74 0.0K
13:45 9.74 9.74 9.74 9.74 0.0K
13:46 9.74 9.74 9.74 9.74 0.0K
13:47 9.74 9.74 9.74 9.74 0.0K
13:48 9.74 9.74 9.74 9.74 0.0K
13:49 9.74 9.74 9.74 9.74 0.0K
13:50 9.62 9.62 9.62 9.62 0.6K
13:51 9.62 9.62 9.62 9.62 0.0K
13:52 9.61 9.61 9.61 9.61 0.2K
13:53 9.61 9.61 9.61 9.61 0.0K
13:54 9.73 9.73 9.73 9.73 0.7K
13:55 9.73 9.73 9.73 9.73 0.1K
13:56 9.73 9.73 9.73 9.73 0.7K
13:57 9.73 9.73 9.73 9.73 0.0K
13:58 9.73 9.73 9.73 9.73 0.0K
13:59 9.73 9.73 9.73 9.73 0.0K
14:00 9.73 9.73 9.73 9.73 0.3K
14:01 9.73 9.73 9.73 9.73 0.0K
14:02 9.73 9.73 9.73 9.73 0.0K
14:03 9.73 9.73 9.73 9.73 0.0K
14:04 9.73 9.73 9.73 9.73 0.0K
14:05 9.73 9.73 9.73 9.73 0.0K
14:06 9.73 9.73 9.73 9.73 0.0K
14:07 9.73 9.73 9.73 9.73 0.0K
14:08 9.73 9.73 9.73 9.73 0.0K
14:09 9.73 9.73 9.73 9.73 0.0K
14:10 9.73 9.73 9.73 9.73 0.0K
14:11 9.73 9.73 9.73 9.73 0.0K
14:12 9.73 9.73 9.73 9.73 0.0K
14:13 9.73 9.73 9.73 9.73 0.0K
14:14 9.73 9.73 9.73 9.73 0.2K
14:15 9.60 9.60 9.59 9.59 1.6K
14:16 9.59 9.59 9.59 9.59 0.1K
14:17 9.59 9.59 9.59 9.59 0.0K
14:18 9.59 9.59 9.59 9.59 0.0K
14:19 9.59 9.59 9.59 9.59 0.0K
14:20 9.59 9.59 9.59 9.59 0.0K
14:21 9.59 9.59 9.59 9.59 0.0K
14:22 9.59 9.59 9.59 9.59 0.0K
14:23 9.59 9.59 9.59 9.59 0.0K
14:24 9.59 9.59 9.59 9.59 0.0K
14:25 9.62 9.62 9.62 9.62 0.2K
14:26 9.62 9.62 9.59 9.59 0.3K
14:27 9.59 9.59 9.59 9.59 0.2K
14:28 9.59 9.59 9.59 9.59 0.0K
14:29 9.59 9.59 9.59 9.59 0.0K
14:30 9.59 9.59 9.59 9.59 0.0K
14:31 9.59 9.59 9.59 9.59 0.1K
14:32 9.59 9.59 9.59 9.59 0.0K
14:33 9.59 9.59 9.59 9.59 0.0K
14:34 9.59 9.59 9.59 9.59 0.0K
14:35 9.86 9.86 9.86 9.86 0.3K
14:36 9.86 9.86 9.86 9.86 0.0K
14:37 9.86 9.86 9.86 9.86 0.1K
14:38 9.86 9.86 9.86 9.86 0.0K
14:39 9.86 9.86 9.86 9.86 0.0K
14:40 9.86 9.86 9.86 9.86 0.0K
14:41 9.86 9.86 9.86 9.86 0.1K
14:42 9.86 9.86 9.86 9.86 0.0K
14:43 9.86 9.86 9.86 9.86 0.0K
14:44 9.86 9.86 9.86 9.86 0.0K
14:45 9.86 9.86 9.86 9.86 0.0K
14:46 9.86 9.86 9.86 9.86 2.9K
14:47 9.69 9.69 9.56 9.56 0.4K
14:48 9.56 9.56 9.56 9.56 0.0K
14:49 9.56 9.56 9.56 9.56 0.8K
14:50 9.58 9.68 9.58 9.68 0.5K
14:51 9.68 9.68 9.68 9.68 0.0K
14:52 9.68 9.68 9.68 9.68 0.0K
14:53 9.68 9.68 9.68 9.68 0.1K
14:54 9.68 9.78 9.68 9.78 1.4K
14:55 9.78 9.78 9.78 9.78 0.0K
14:56 9.78 9.78 9.78 9.78 0.0K
14:57 9.78 9.78 9.78 9.78 0.0K
14:58 9.78 9.78 9.78 9.78 0.0K
14:59 9.78 9.78 9.78 9.78 0.0K
15:00 9.78 9.78 9.78 9.78 0.0K
15:01 9.78 9.78 9.78 9.78 0.0K
15:02 9.78 9.78 9.78 9.78 0.0K
15:03 9.78 9.78 9.78 9.78 0.0K
15:04 9.57 9.67 9.57 9.67 0.6K
15:05 9.56 9.57 9.56 9.57 0.5K
15:06 9.57 9.57 9.57 9.57 0.0K
15:07 9.70 9.70 9.70 9.70 0.6K
15:08 9.70 9.70 9.70 9.70 0.0K
15:09 9.70 9.70 9.70 9.70 0.0K
15:10 9.70 9.70 9.70 9.70 0.0K
15:11 9.70 9.70 9.70 9.70 0.1K
15:12 9.70 9.70 9.70 9.70 0.1K
15:13 9.70 9.70 9.70 9.70 0.0K
15:14 9.70 9.70 9.70 9.70 0.0K
15:15 9.70 9.70 9.70 9.70 0.0K
15:16 9.70 9.70 9.70 9.70 0.0K
15:17 9.70 9.70 9.70 9.70 0.0K
15:18 9.70 9.70 9.70 9.70 0.1K
15:19 9.70 9.70 9.70 9.70 0.0K
15:20 9.70 9.70 9.70 9.70 0.0K
15:21 9.58 9.58 9.58 9.58 0.7K
15:22 9.84 9.84 9.84 9.84 2.3K
15:23 9.84 9.84 9.84 9.84 0.1K
15:24 9.84 9.84 9.84 9.84 0.0K
15:25 9.84 9.84 9.84 9.84 0.0K
15:26 9.84 9.84 9.84 9.84 0.0K
15:27 9.84 9.84 9.84 9.84 0.0K
15:28 9.84 9.84 9.84 9.84 0.0K
15:29 9.84 9.84 9.84 9.84 0.0K
15:30 9.84 9.84 9.84 9.84 0.0K
15:31 9.84 9.84 9.84 9.84 0.0K
15:32 10.18 10.18 10.18 10.18 1.1K
15:33 10.18 10.19 10.18 10.19 0.1K
15:34 10.19 10.19 10.19 10.19 0.1K
15:35 10.19 10.19 10.19 10.19 0.0K
15:36 10.19 10.19 10.19 10.19 0.0K
15:37 10.19 10.19 10.19 10.19 0.0K
15:38 10.19 10.19 10.19 10.19 0.0K
15:39 10.19 10.19 10.19 10.19 0.0K
15:40 10.19 10.19 10.19 10.19 0.0K
15:41 10.19 10.19 10.19 10.19 0.0K
15:42 10.19 10.19 10.19 10.19 0.0K
15:43 10.19 10.19 10.19 10.19 0.0K
15:44 10.19 10.19 10.19 10.19 0.0K
15:45 10.19 10.19 10.19 10.19 0.1K
15:46 10.19 10.19 10.19 10.19 0.0K
15:47 10.19 10.19 9.86 9.86 0.3K
15:48 9.86 9.86 9.86 9.86 0.0K
15:49 9.86 9.86 9.86 9.86 0.1K
15:50 9.86 9.86 9.86 9.86 0.2K
15:51 9.86 9.86 9.82 9.82 0.3K
15:52 9.82 9.82 9.80 9.80 1.0K
15:53 9.80 9.80 9.80 9.80 0.1K
15:54 9.80 9.80 9.80 9.80 0.0K
15:55 9.80 9.80 9.80 9.80 0.0K
15:56 9.80 9.87 9.80 9.87 0.8K
15:57 9.87 9.87 9.87 9.87 0.0K
15:58 9.87 9.87 9.87 9.87 0.1K
15:59 9.87 9.87 9.87 9.87 0.0K
16:00 9.87 9.87 9.65 9.68 2.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar