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 10.59 10.68 10.59 10.68 0.2K
09:32 10.68 10.68 10.68 10.68 0.0K
09:33 10.68 10.68 10.68 10.68 0.0K
09:34 10.68 10.68 10.68 10.68 0.0K
09:35 10.68 10.68 10.68 10.68 0.0K
09:36 10.68 10.68 10.68 10.68 0.0K
09:37 10.68 10.68 10.68 10.68 0.0K
09:38 10.68 10.68 10.68 10.68 0.0K
09:39 10.68 10.68 10.68 10.68 0.0K
09:40 10.68 10.68 10.68 10.68 0.0K
09:41 10.68 10.68 10.68 10.68 0.0K
09:42 10.68 10.68 10.68 10.68 0.0K
09:43 10.68 10.68 10.68 10.68 0.0K
09:44 10.68 10.68 10.68 10.68 0.2K
09:45 10.68 10.68 10.68 10.68 0.1K
09:46 10.68 10.68 10.68 10.68 0.0K
09:47 10.68 10.68 10.68 10.68 0.0K
09:48 10.68 10.68 10.68 10.68 0.0K
09:49 10.68 10.68 10.68 10.68 0.0K
09:50 10.68 10.68 10.68 10.68 0.0K
09:51 10.68 10.68 10.68 10.68 0.0K
09:52 10.68 10.68 10.68 10.68 0.0K
09:53 10.68 10.68 10.68 10.68 0.0K
09:54 10.68 10.68 10.68 10.68 0.0K
09:55 10.68 10.68 10.68 10.68 0.0K
09:56 10.68 10.68 10.68 10.68 0.0K
09:57 10.68 10.68 10.68 10.68 0.0K
09:58 10.68 10.68 10.68 10.68 0.0K
09:59 10.68 10.68 10.68 10.68 0.0K
10:00 10.68 10.68 10.68 10.68 0.0K
10:01 10.68 10.68 10.68 10.68 0.0K
10:02 10.68 10.68 10.68 10.68 0.0K
10:03 10.68 10.68 10.68 10.68 0.0K
10:04 10.68 10.68 10.68 10.68 0.1K
10:05 10.68 10.68 10.68 10.68 0.0K
10:06 10.68 10.68 10.68 10.68 0.0K
10:07 10.68 10.68 10.68 10.68 0.0K
10:08 10.68 10.68 10.68 10.68 0.1K
10:09 10.68 10.68 10.68 10.68 0.0K
10:10 10.68 10.68 10.68 10.68 0.0K
10:11 10.68 10.68 10.68 10.68 0.0K
10:12 10.68 10.68 10.68 10.68 0.0K
10:13 10.68 10.68 10.68 10.68 0.0K
10:14 10.68 10.68 10.68 10.68 0.0K
10:15 10.68 10.68 10.68 10.68 0.0K
10:16 10.68 10.68 10.68 10.68 0.0K
10:17 10.68 10.68 10.68 10.68 0.0K
10:18 10.68 10.68 10.68 10.68 0.0K
10:19 10.68 10.68 10.68 10.68 0.0K
10:20 10.68 10.68 10.68 10.68 0.0K
10:21 10.68 10.68 10.68 10.68 0.0K
10:22 10.68 10.68 10.68 10.68 0.0K
10:23 10.68 10.68 10.68 10.68 0.0K
10:24 10.68 10.68 10.68 10.68 0.0K
10:25 10.68 10.68 10.68 10.68 0.0K
10:26 10.68 10.68 10.68 10.68 0.0K
10:27 10.68 10.68 10.68 10.68 0.0K
10:28 10.68 10.68 10.68 10.68 0.0K
10:29 10.68 10.68 10.68 10.68 0.0K
10:30 10.68 10.68 10.68 10.68 0.2K
10:31 10.68 10.68 10.68 10.68 0.1K
10:32 10.68 10.68 10.68 10.68 0.0K
10:33 10.68 10.68 10.68 10.68 0.0K
10:34 10.68 10.68 10.68 10.68 0.0K
10:35 10.68 10.68 10.68 10.68 0.0K
10:36 10.68 10.68 10.68 10.68 0.0K
10:37 10.68 10.68 10.68 10.68 0.0K
10:38 10.32 10.32 10.25 10.27 0.8K
10:39 10.25 10.25 10.25 10.25 0.8K
10:40 10.25 10.25 10.25 10.25 0.1K
10:41 10.25 10.25 10.25 10.25 0.0K
10:42 10.25 10.25 10.25 10.25 0.0K
10:43 10.25 10.25 10.25 10.25 0.0K
10:44 10.25 10.25 10.25 10.25 0.0K
10:45 10.25 10.25 10.25 10.25 0.0K
10:46 10.25 10.25 10.25 10.25 0.0K
10:47 10.25 10.25 10.25 10.25 0.0K
10:48 10.25 10.25 10.25 10.25 0.0K
10:49 10.25 10.25 10.25 10.25 0.1K
10:50 10.25 10.25 10.25 10.25 0.0K
10:51 10.25 10.25 10.25 10.25 0.3K
10:52 10.25 10.25 10.25 10.25 0.0K
10:53 10.25 10.25 10.25 10.25 0.0K
10:54 10.25 10.25 10.25 10.25 0.0K
10:55 10.25 10.25 10.25 10.25 0.0K
10:56 10.25 10.25 10.25 10.25 0.0K
10:57 10.25 10.25 10.25 10.25 0.1K
10:58 10.25 10.25 10.25 10.25 0.0K
10:59 10.25 10.25 10.25 10.25 0.2K
11:00 10.25 10.25 10.25 10.25 0.1K
11:01 10.25 10.25 10.25 10.25 0.0K
11:02 10.25 10.25 10.25 10.25 0.0K
11:03 10.25 10.25 10.25 10.25 0.0K
11:04 10.25 10.25 10.25 10.25 0.0K
11:05 10.25 10.25 10.25 10.25 0.0K
11:06 10.25 10.25 10.25 10.25 0.0K
11:07 10.25 10.25 10.25 10.25 0.0K
11:08 10.25 10.25 10.25 10.25 0.1K
11:09 10.25 10.25 10.25 10.25 0.0K
11:10 10.25 10.25 10.25 10.25 0.0K
11:11 10.25 10.25 10.25 10.25 0.0K
11:12 10.25 10.25 10.25 10.25 0.0K
11:13 10.25 10.25 10.25 10.25 0.1K
11:14 10.25 10.25 10.25 10.25 0.0K
11:15 10.25 10.25 10.25 10.25 0.0K
11:16 10.25 10.25 10.25 10.25 0.1K
11:17 10.25 10.25 10.25 10.25 0.0K
11:18 10.25 10.25 10.25 10.25 0.0K
11:19 10.25 10.25 10.25 10.25 0.0K
11:20 10.25 10.25 10.25 10.25 0.0K
11:21 10.25 10.25 10.25 10.25 0.0K
11:22 10.25 10.25 10.25 10.25 0.0K
11:23 10.25 10.25 10.25 10.25 0.0K
11:24 10.25 10.25 10.25 10.25 0.0K
11:25 10.25 10.25 10.25 10.25 0.0K
11:26 10.25 10.25 10.25 10.25 0.0K
11:27 10.25 10.25 10.25 10.25 0.0K
11:28 10.25 10.25 10.25 10.25 0.1K
11:29 10.25 10.25 10.25 10.25 0.1K
11:30 10.25 10.25 10.25 10.25 0.0K
11:31 10.25 10.25 10.25 10.25 0.1K
11:32 10.25 10.25 10.25 10.25 0.0K
11:33 10.25 10.25 10.25 10.25 0.0K
11:34 10.25 10.25 10.25 10.25 0.0K
11:35 10.25 10.25 10.25 10.25 0.1K
11:36 10.25 10.25 10.25 10.25 0.0K
11:37 10.25 10.25 10.25 10.25 0.1K
11:38 10.25 10.25 10.25 10.25 0.0K
11:39 10.25 10.25 10.25 10.25 0.0K
11:40 10.25 10.25 10.25 10.25 0.0K
11:41 10.25 10.25 10.25 10.25 0.0K
11:42 10.25 10.25 10.25 10.25 0.0K
11:43 10.25 10.25 10.25 10.25 0.0K
11:44 10.25 10.25 10.25 10.25 0.0K
11:45 10.25 10.25 10.25 10.25 0.0K
11:46 10.25 10.25 10.25 10.25 0.0K
11:47 10.25 10.25 10.25 10.25 0.0K
11:48 10.10 10.10 10.10 10.10 0.3K
11:49 10.10 10.10 10.10 10.10 0.0K
11:50 10.10 10.10 10.10 10.10 0.0K
11:51 10.10 10.10 10.10 10.10 0.0K
11:52 10.10 10.10 10.10 10.10 0.0K
11:53 10.10 10.10 10.10 10.10 0.0K
11:54 10.10 10.10 10.10 10.10 0.0K
11:55 10.10 10.10 10.10 10.10 0.0K
11:56 10.10 10.10 10.10 10.10 0.0K
11:57 9.90 9.90 9.86 9.86 2.0K
11:58 9.86 9.86 9.86 9.86 0.0K
11:59 9.86 9.86 9.86 9.86 0.0K
12:00 9.86 9.86 9.86 9.86 0.8K
12:01 9.86 9.86 9.86 9.86 0.0K
12:02 9.86 9.86 9.86 9.86 0.1K
12:03 9.89 9.89 9.89 9.89 1.0K
12:04 9.83 9.83 9.83 9.83 0.1K
12:05 9.83 9.83 9.83 9.83 0.1K
12:06 9.83 9.83 9.83 9.83 0.0K
12:07 9.83 9.83 9.83 9.83 1.2K
12:08 9.83 9.83 9.83 9.83 0.0K
12:09 9.83 9.83 9.83 9.83 0.0K
12:10 9.83 9.83 9.83 9.83 0.0K
12:11 9.83 9.83 9.83 9.83 0.0K
12:12 9.83 9.83 9.83 9.83 0.0K
12:13 9.83 9.83 9.83 9.83 0.0K
12:14 10.09 10.09 10.09 10.09 0.3K
12:15 10.09 10.09 10.09 10.09 0.0K
12:16 10.09 10.09 10.09 10.09 0.0K
12:17 10.09 10.09 10.09 10.09 0.0K
12:18 10.09 10.09 10.09 10.09 0.0K
12:19 10.09 10.09 10.09 10.09 0.0K
12:20 10.09 10.09 10.09 10.09 0.0K
12:21 9.98 9.98 9.98 9.98 1.4K
12:22 9.98 9.98 9.98 9.98 0.0K
12:23 9.98 9.98 9.98 9.98 0.0K
12:24 9.98 9.98 9.98 9.98 0.9K
12:25 9.98 9.98 9.98 9.98 0.0K
12:26 9.98 9.98 9.98 9.98 0.0K
12:27 9.98 9.98 9.98 9.98 0.0K
12:28 9.98 9.98 9.98 9.98 0.0K
12:29 9.98 9.98 9.98 9.98 0.0K
12:30 9.98 9.98 9.98 9.98 0.0K
12:31 9.98 9.98 9.98 9.98 0.0K
12:32 9.98 9.98 9.98 9.98 0.1K
12:33 9.98 9.98 9.98 9.98 0.0K
12:34 9.98 9.98 9.98 9.98 0.0K
12:35 9.98 9.98 9.98 9.98 0.1K
12:36 9.98 9.98 9.98 9.98 0.0K
12:37 9.98 9.98 9.98 9.98 0.1K
12:38 9.98 9.98 9.98 9.98 0.0K
12:39 9.98 9.98 9.98 9.98 0.0K
12:40 9.98 9.98 9.98 9.98 0.1K
12:41 9.98 9.98 9.98 9.98 0.0K
12:42 9.98 9.98 9.98 9.98 0.0K
12:43 9.86 9.86 9.86 9.86 0.2K
12:44 9.86 9.86 9.86 9.86 0.0K
12:45 9.86 9.86 9.86 9.86 0.0K
12:46 9.99 9.99 9.99 9.99 0.3K
12:47 9.99 9.99 9.99 9.99 0.0K
12:48 9.99 9.99 9.99 9.99 0.0K
12:49 9.91 9.91 9.91 9.91 0.2K
12:50 9.91 9.91 9.91 9.91 0.0K
12:51 9.91 9.91 9.91 9.91 0.0K
12:52 9.91 9.91 9.91 9.91 0.0K
12:53 10.02 10.02 10.02 10.02 0.2K
12:54 10.02 10.02 10.02 10.02 0.0K
12:55 10.02 10.02 10.02 10.02 0.0K
12:56 10.02 10.02 10.02 10.02 0.0K
12:57 10.06 10.07 10.06 10.07 0.9K
12:58 10.07 10.07 10.07 10.07 0.0K
12:59 10.07 10.07 10.07 10.07 0.0K
13:00 10.07 10.07 10.07 10.07 0.0K
13:01 10.07 10.07 10.07 10.07 0.0K
13:02 10.07 10.07 10.07 10.07 0.0K
13:03 10.07 10.07 10.07 10.07 0.0K
13:04 9.99 10.07 9.99 10.07 1.2K
13:05 10.07 10.07 10.07 10.07 0.0K
13:06 10.07 10.07 10.07 10.07 0.0K
13:07 9.99 9.99 9.99 9.99 0.4K
13:08 9.99 9.99 9.99 9.99 0.1K
13:09 9.99 9.99 9.99 9.99 0.0K
13:10 9.99 9.99 9.99 9.99 0.0K
13:11 9.99 9.99 9.99 9.99 0.0K
13:12 9.99 9.99 9.99 9.99 0.0K
13:13 9.99 9.99 9.99 9.99 0.0K
13:14 9.99 9.99 9.99 9.99 0.0K
13:15 9.99 9.99 9.99 9.99 0.0K
13:16 9.99 9.99 9.99 9.99 0.0K
13:17 9.99 9.99 9.99 9.99 0.0K
13:18 9.99 9.99 9.99 9.99 0.0K
13:19 9.99 9.99 9.99 9.99 0.0K
13:20 10.00 10.00 10.00 10.00 0.2K
13:21 10.00 10.00 10.00 10.00 0.0K
13:22 10.00 10.00 10.00 10.00 0.0K
13:23 10.00 10.00 10.00 10.00 0.0K
13:24 10.00 10.00 10.00 10.00 0.0K
13:25 10.00 10.00 10.00 10.00 0.1K
13:26 10.00 10.00 10.00 10.00 0.0K
13:27 10.00 10.00 10.00 10.00 0.0K
13:28 10.00 10.00 10.00 10.00 0.0K
13:29 10.00 10.00 10.00 10.00 0.0K
13:30 10.00 10.00 10.00 10.00 0.0K
13:31 10.00 10.00 10.00 10.00 0.0K
13:32 10.00 10.00 10.00 10.00 0.0K
13:33 10.00 10.00 10.00 10.00 0.0K
13:34 10.00 10.00 10.00 10.00 0.0K
13:35 10.00 10.00 10.00 10.00 0.0K
13:36 10.00 10.00 10.00 10.00 0.0K
13:37 10.00 10.00 10.00 10.00 0.0K
13:38 10.00 10.00 10.00 10.00 0.0K
13:39 10.00 10.00 10.00 10.00 0.0K
13:40 10.00 10.00 10.00 10.00 0.0K
13:41 10.00 10.00 10.00 10.00 0.0K
13:42 9.92 9.98 9.92 9.98 0.6K
13:43 9.98 9.98 9.98 9.98 0.0K
13:44 9.93 9.93 9.93 9.93 0.1K
13:45 9.93 9.93 9.93 9.93 0.0K
13:46 9.93 9.93 9.93 9.93 0.0K
13:47 9.93 9.93 9.93 9.93 0.0K
13:48 9.93 9.93 9.93 9.93 0.0K
13:49 9.93 9.93 9.93 9.93 0.0K
13:50 9.93 9.93 9.93 9.93 0.0K
13:51 9.93 9.93 9.93 9.93 0.0K
13:52 9.93 9.93 9.93 9.93 0.0K
13:53 9.91 9.91 9.91 9.91 0.4K
13:54 9.91 9.91 9.91 9.91 0.0K
13:55 9.95 9.95 9.95 9.95 0.3K
13:56 9.95 9.95 9.95 9.95 0.0K
13:57 9.95 9.95 9.95 9.95 0.0K
13:58 9.95 9.95 9.95 9.95 0.0K
13:59 9.95 9.95 9.95 9.95 0.0K
14:00 9.95 9.95 9.95 9.95 0.0K
14:01 9.95 9.95 9.95 9.95 0.1K
14:02 9.95 9.95 9.95 9.95 0.0K
14:03 9.87 9.87 9.87 9.87 0.3K
14:04 9.84 9.84 9.84 9.84 0.1K
14:05 9.84 9.84 9.84 9.84 0.0K
14:06 9.85 9.85 9.85 9.85 0.1K
14:07 9.85 9.85 9.85 9.85 0.0K
14:08 9.85 9.85 9.85 9.85 0.0K
14:09 9.85 9.85 9.85 9.85 0.0K
14:10 9.79 9.79 9.79 9.79 0.2K
14:11 9.79 9.79 9.79 9.79 0.0K
14:12 9.79 9.79 9.79 9.79 0.0K
14:13 9.79 9.79 9.79 9.79 0.0K
14:14 9.79 9.79 9.79 9.79 0.1K
14:15 9.79 9.79 9.79 9.79 0.0K
14:16 9.79 9.79 9.79 9.79 0.0K
14:17 9.79 9.79 9.79 9.79 0.0K
14:18 9.79 9.79 9.79 9.79 0.0K
14:19 9.79 9.79 9.79 9.79 0.0K
14:20 9.79 9.79 9.79 9.79 0.0K
14:21 9.79 9.79 9.79 9.79 0.0K
14:22 9.79 9.79 9.79 9.79 0.0K
14:23 9.79 9.79 9.79 9.79 0.0K
14:24 9.79 9.79 9.79 9.79 0.0K
14:25 9.79 9.79 9.79 9.79 0.1K
14:26 9.79 9.79 9.79 9.79 0.2K
14:27 9.79 9.79 9.79 9.79 0.0K
14:28 9.79 9.79 9.79 9.79 0.0K
14:29 9.79 9.79 9.79 9.79 0.0K
14:30 9.79 9.79 9.79 9.79 0.0K
14:31 9.79 9.79 9.79 9.79 0.0K
14:32 9.79 9.79 9.79 9.79 0.0K
14:33 9.79 9.79 9.79 9.79 0.0K
14:34 9.77 9.77 9.77 9.77 0.1K
14:35 9.77 9.77 9.77 9.77 0.0K
14:36 9.77 9.77 9.77 9.77 0.1K
14:37 9.77 9.77 9.77 9.77 0.0K
14:38 9.77 9.77 9.77 9.77 0.0K
14:39 9.77 9.77 9.77 9.77 0.0K
14:40 9.77 9.77 9.77 9.77 0.0K
14:41 9.77 9.77 9.77 9.77 0.1K
14:42 9.77 9.77 9.77 9.77 0.0K
14:43 9.77 9.77 9.77 9.77 0.0K
14:44 9.85 9.85 9.85 9.85 0.2K
14:45 9.85 9.85 9.85 9.85 0.3K
14:46 9.88 9.88 9.88 9.88 6.5K
14:47 9.88 9.88 9.88 9.88 0.1K
14:48 9.90 9.90 9.90 9.90 0.2K
14:49 9.85 9.85 9.85 9.85 0.1K
14:50 9.85 9.85 9.85 9.85 0.0K
14:51 9.85 9.85 9.85 9.85 0.0K
14:52 9.85 9.85 9.85 9.85 0.0K
14:53 9.85 9.85 9.85 9.85 0.2K
14:54 9.85 9.85 9.85 9.85 0.0K
14:55 9.85 9.85 9.85 9.85 0.1K
14:56 9.85 9.85 9.85 9.85 0.1K
14:57 9.85 9.85 9.85 9.85 0.0K
14:58 9.85 9.85 9.85 9.85 0.0K
14:59 9.85 9.85 9.85 9.85 0.0K
15:00 9.85 9.85 9.85 9.85 0.0K
15:01 9.85 9.85 9.85 9.85 0.2K
15:02 9.85 9.85 9.85 9.85 0.0K
15:03 9.85 9.85 9.85 9.85 0.0K
15:04 9.85 9.85 9.85 9.85 0.0K
15:05 9.85 9.85 9.85 9.85 0.0K
15:06 9.85 9.85 9.85 9.85 0.0K
15:07 9.85 9.85 9.85 9.85 0.0K
15:08 9.85 9.85 9.85 9.85 0.0K
15:09 9.85 9.85 9.85 9.85 0.0K
15:10 9.85 9.85 9.85 9.85 0.0K
15:11 9.85 9.85 9.85 9.85 0.1K
15:12 9.85 9.85 9.85 9.85 0.1K
15:13 9.85 9.85 9.85 9.85 0.0K
15:14 9.85 9.85 9.85 9.85 0.0K
15:15 9.85 9.85 9.85 9.85 0.0K
15:16 9.85 9.85 9.85 9.85 0.0K
15:17 9.85 9.85 9.85 9.85 0.0K
15:18 9.85 9.85 9.85 9.85 0.0K
15:19 9.85 9.85 9.85 9.85 0.1K
15:20 9.85 9.85 9.85 9.85 0.0K
15:21 9.85 9.85 9.85 9.85 0.0K
15:22 9.85 9.85 9.85 9.85 0.0K
15:23 9.85 9.85 9.85 9.85 0.0K
15:24 9.85 9.85 9.85 9.85 0.1K
15:25 9.85 9.85 9.85 9.85 0.0K
15:26 9.85 9.85 9.85 9.85 0.0K
15:27 9.85 9.85 9.85 9.85 0.0K
15:28 9.85 9.85 9.85 9.85 0.0K
15:29 9.85 9.85 9.85 9.85 0.0K
15:30 9.85 9.85 9.85 9.85 0.0K
15:31 9.85 9.85 9.85 9.85 0.0K
15:32 9.85 9.85 9.85 9.85 0.0K
15:33 9.85 9.85 9.85 9.85 0.1K
15:34 9.85 9.85 9.85 9.85 0.1K
15:35 9.85 9.85 9.85 9.85 0.0K
15:36 9.85 9.85 9.85 9.85 0.0K
15:37 9.85 9.85 9.85 9.85 0.0K
15:38 9.85 9.85 9.85 9.85 0.0K
15:39 9.85 9.85 9.85 9.85 0.1K
15:40 9.85 9.85 9.85 9.85 0.0K
15:41 9.85 9.85 9.85 9.85 0.3K
15:42 9.85 9.85 9.85 9.85 0.0K
15:43 9.85 9.85 9.85 9.85 0.1K
15:44 9.85 9.85 9.85 9.85 0.0K
15:45 9.85 9.85 9.85 9.85 0.0K
15:46 9.85 9.85 9.85 9.85 0.0K
15:47 9.85 9.85 9.85 9.85 0.1K
15:48 9.85 9.85 9.85 9.85 0.0K
15:49 9.85 9.85 9.85 9.85 0.0K
15:50 9.85 9.85 9.85 9.85 0.1K
15:51 9.85 9.85 9.85 9.85 0.2K
15:52 9.85 9.85 9.85 9.85 0.1K
15:53 9.85 9.85 9.85 9.85 0.3K
15:54 9.85 9.85 9.85 9.85 0.2K
15:55 9.85 9.85 9.74 9.74 0.2K
15:56 9.74 9.74 9.74 9.74 0.4K
15:57 9.77 9.77 9.77 9.77 0.7K
15:58 9.77 9.86 9.61 9.61 0.3K
15:59 9.61 9.61 9.61 9.61 0.1K
16:00 9.94 10.27 9.79 9.79 3.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar