zSpace Inc (ZSPC)

ZSPC
🏛️ Vereinigte Staaten →
0.98
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 8.12 8.68 8.12 8.68 0.5K
09:32 8.68 8.68 8.68 8.68 0.3K
09:33 8.68 8.68 8.68 8.68 0.0K
09:34 8.68 8.68 8.68 8.68 0.0K
09:35 8.68 8.68 8.68 8.68 0.0K
09:36 8.68 8.68 7.51 7.51 0.4K
09:37 7.51 7.51 7.51 7.51 0.0K
09:38 7.51 7.51 7.51 7.51 0.0K
09:39 7.51 7.60 7.51 7.60 2.0K
09:40 7.60 7.60 7.60 7.60 0.0K
09:41 7.60 7.97 7.60 7.97 0.1K
09:42 7.65 7.65 7.65 7.65 0.4K
09:43 7.65 7.65 7.65 7.65 0.0K
09:44 7.65 7.65 7.65 7.65 0.2K
09:45 7.65 7.65 7.65 7.65 0.0K
09:46 7.65 7.65 7.65 7.65 0.0K
09:47 7.65 7.65 7.65 7.65 0.0K
09:48 7.65 7.65 7.65 7.65 0.0K
09:49 7.65 7.65 7.65 7.65 0.0K
09:50 7.65 7.65 7.65 7.65 1.9K
09:51 7.65 7.65 7.65 7.65 0.0K
09:52 7.65 7.65 7.65 7.65 0.0K
09:53 7.65 7.65 7.65 7.65 0.0K
09:54 7.65 7.65 7.65 7.65 0.0K
09:55 7.65 7.65 7.65 7.65 0.0K
09:56 7.65 7.65 7.65 7.65 0.0K
09:57 7.65 7.65 7.65 7.65 0.0K
09:58 7.65 7.65 7.65 7.65 0.0K
09:59 7.65 7.65 7.65 7.65 0.0K
10:00 7.65 7.65 7.65 7.65 0.2K
10:01 7.65 7.65 7.65 7.65 0.0K
10:02 7.65 7.65 7.65 7.65 0.0K
10:03 7.65 7.65 7.65 7.65 0.5K
10:04 7.65 7.65 7.65 7.65 0.0K
10:05 7.65 7.65 7.65 7.65 0.0K
10:06 7.65 7.65 7.65 7.65 0.0K
10:07 7.65 7.65 7.65 7.65 0.0K
10:08 7.65 7.65 7.65 7.65 0.0K
10:09 7.65 7.65 7.65 7.65 0.0K
10:10 7.65 7.65 7.65 7.65 0.0K
10:11 7.65 8.68 7.65 8.68 0.2K
10:12 8.68 8.68 8.68 8.68 0.0K
10:13 8.68 8.68 8.68 8.68 0.0K
10:14 8.68 9.01 8.68 9.01 1.9K
10:15 9.01 9.01 9.01 9.01 0.2K
10:16 9.01 9.01 9.01 9.01 0.0K
10:17 9.01 9.01 9.01 9.01 0.0K
10:18 9.01 9.01 9.01 9.01 0.1K
10:19 9.01 9.01 9.01 9.01 0.0K
10:20 8.74 8.74 8.74 8.74 1.3K
10:21 8.74 8.74 8.74 8.74 0.0K
10:22 8.74 8.74 8.74 8.74 0.0K
10:23 8.74 8.74 8.74 8.74 0.0K
10:24 8.74 8.74 8.74 8.74 0.3K
10:25 8.74 8.74 8.74 8.74 0.1K
10:26 8.74 8.74 8.74 8.74 0.0K
10:27 8.74 8.74 8.74 8.74 0.0K
10:28 8.74 8.74 8.74 8.74 0.0K
10:29 8.74 8.74 8.74 8.74 0.0K
10:30 8.74 8.74 8.74 8.74 0.0K
10:31 8.74 8.74 8.74 8.74 0.0K
10:32 8.74 8.74 8.74 8.74 0.0K
10:33 8.74 8.74 8.74 8.74 0.0K
10:34 8.74 8.74 8.74 8.74 0.0K
10:35 8.74 8.74 8.74 8.74 0.0K
10:36 8.74 8.74 8.74 8.74 0.0K
10:37 8.74 8.74 8.74 8.74 0.0K
10:38 8.74 8.74 8.74 8.74 0.0K
10:39 8.15 8.15 8.15 8.15 1.2K
10:40 8.15 8.15 8.15 8.15 0.0K
10:41 8.15 8.15 8.15 8.15 0.0K
10:42 8.15 8.15 8.15 8.15 0.0K
10:43 8.15 8.15 8.15 8.15 0.0K
10:44 8.15 8.15 8.15 8.15 0.2K
10:45 8.15 8.15 8.15 8.15 0.0K
10:46 8.15 8.15 8.15 8.15 0.0K
10:47 8.04 8.04 8.04 8.04 0.3K
10:48 8.04 8.04 8.04 8.04 0.2K
10:49 8.04 8.04 8.04 8.04 0.2K
10:50 8.04 8.04 8.04 8.04 0.0K
10:51 8.04 8.04 8.04 8.04 0.0K
10:52 8.04 8.04 8.04 8.04 0.0K
10:53 8.04 8.04 8.04 8.04 0.2K
10:54 8.24 8.24 8.24 8.24 0.1K
10:55 8.24 8.24 8.24 8.24 0.0K
10:56 8.24 8.24 8.24 8.24 0.0K
10:57 8.24 8.24 8.24 8.24 0.1K
10:58 8.24 8.24 8.24 8.24 0.0K
10:59 8.24 8.24 8.24 8.24 0.0K
11:00 8.24 8.24 8.24 8.24 0.0K
11:01 8.24 8.24 8.24 8.24 0.0K
11:02 8.24 8.24 8.24 8.24 0.0K
11:03 8.24 8.24 8.24 8.24 0.0K
11:04 8.36 8.36 8.36 8.36 0.1K
11:05 8.36 8.36 8.36 8.36 0.0K
11:06 8.36 8.36 8.36 8.36 0.0K
11:07 8.36 8.36 8.36 8.36 0.0K
11:08 8.36 8.36 8.36 8.36 0.0K
11:09 8.36 8.36 8.36 8.36 0.0K
11:10 8.36 8.36 8.36 8.36 0.0K
11:11 8.36 8.36 8.36 8.36 0.0K
11:12 8.36 8.36 8.36 8.36 0.0K
11:13 8.36 8.36 8.36 8.36 0.0K
11:14 8.36 8.36 8.36 8.36 0.0K
11:15 8.36 8.36 8.36 8.36 0.2K
11:16 8.36 8.36 8.36 8.36 0.2K
11:17 8.36 8.36 8.36 8.36 0.0K
11:18 8.36 8.36 8.36 8.36 0.0K
11:19 8.49 8.49 8.49 8.49 0.1K
11:20 8.49 8.49 8.49 8.49 0.0K
11:21 8.49 8.49 8.49 8.49 0.0K
11:22 8.49 8.49 8.49 8.49 0.0K
11:23 8.49 8.49 8.49 8.49 0.0K
11:24 8.49 8.49 8.49 8.49 0.0K
11:25 8.20 8.20 8.20 8.20 0.2K
11:26 8.20 8.20 8.20 8.20 0.0K
11:27 8.05 8.05 8.05 8.05 0.2K
11:28 8.05 8.05 8.05 8.05 0.1K
11:29 7.98 7.98 7.98 7.98 0.6K
11:30 7.98 7.98 7.98 7.98 0.0K
11:31 7.98 7.98 7.98 7.98 0.1K
11:32 7.98 7.98 7.98 7.98 0.0K
11:33 7.98 7.98 7.98 7.98 0.0K
11:34 7.98 7.98 7.98 7.98 0.7K
11:35 7.98 7.98 7.98 7.98 0.0K
11:36 7.98 7.98 7.98 7.98 0.0K
11:37 7.98 7.98 7.98 7.98 0.0K
11:38 7.98 7.98 7.98 7.98 0.0K
11:39 7.98 7.98 7.98 7.98 0.1K
11:40 7.98 7.98 7.98 7.98 0.0K
11:41 7.98 7.98 7.98 7.98 0.0K
11:42 7.98 8.15 7.98 8.15 0.1K
11:43 8.15 8.15 8.15 8.15 0.0K
11:44 8.15 8.15 8.15 8.15 0.0K
11:45 8.15 8.15 8.15 8.15 0.0K
11:46 8.15 8.15 8.15 8.15 0.0K
11:47 8.15 8.15 8.15 8.15 0.0K
11:48 8.15 8.15 8.15 8.15 0.0K
11:49 8.15 8.15 8.15 8.15 0.0K
11:50 8.15 8.15 8.15 8.15 0.0K
11:51 8.15 8.15 8.15 8.15 0.0K
11:52 8.38 8.38 8.38 8.38 0.3K
11:53 8.38 8.38 8.38 8.38 0.0K
11:54 8.38 8.38 8.38 8.38 0.0K
11:55 8.38 8.38 8.38 8.38 0.0K
11:56 8.38 8.38 8.38 8.38 0.0K
11:57 8.38 8.38 8.38 8.38 0.0K
11:58 8.38 8.38 8.38 8.38 0.0K
11:59 8.38 8.38 8.38 8.38 0.0K
12:00 8.38 8.38 8.38 8.38 0.1K
12:01 8.38 8.38 8.38 8.38 0.0K
12:02 8.38 8.38 8.38 8.38 0.0K
12:03 8.38 8.38 8.38 8.38 0.0K
12:04 8.38 8.38 8.38 8.38 0.0K
12:05 8.38 8.38 8.38 8.38 0.0K
12:06 8.38 8.38 8.38 8.38 0.0K
12:07 8.38 8.38 8.38 8.38 0.0K
12:08 8.38 8.38 8.38 8.38 0.0K
12:09 8.38 8.38 8.38 8.38 0.0K
12:10 8.38 8.38 8.38 8.38 0.0K
12:11 8.00 8.00 8.00 8.00 0.5K
12:12 8.00 8.00 8.00 8.00 0.1K
12:13 8.00 8.00 8.00 8.00 0.0K
12:14 8.00 8.00 8.00 8.00 0.0K
12:15 8.00 8.00 8.00 8.00 0.0K
12:16 8.00 8.00 8.00 8.00 0.0K
12:17 8.00 8.00 8.00 8.00 0.0K
12:18 8.00 8.00 8.00 8.00 0.0K
12:19 8.05 8.05 7.93 7.93 0.2K
12:20 7.93 7.93 7.93 7.93 0.0K
12:21 7.93 7.93 7.93 7.93 0.0K
12:22 7.93 7.93 7.93 7.93 0.0K
12:23 7.93 7.93 7.93 7.93 0.0K
12:24 7.93 7.93 7.93 7.93 0.0K
12:25 7.93 7.93 7.93 7.93 0.0K
12:26 7.93 7.93 7.93 7.93 0.0K
12:27 7.93 7.93 7.93 7.93 0.0K
12:28 7.93 7.93 7.93 7.93 0.1K
12:29 7.93 7.93 7.93 7.93 0.0K
12:30 7.93 7.93 7.93 7.93 0.0K
12:31 7.93 7.93 7.93 7.93 0.0K
12:32 7.93 7.93 7.93 7.93 0.0K
12:33 7.93 7.93 7.93 7.93 0.0K
12:34 7.93 7.93 7.93 7.93 0.0K
12:35 7.93 7.93 7.93 7.93 0.0K
12:36 7.93 7.93 7.93 7.93 0.0K
12:37 7.93 7.93 7.93 7.93 0.0K
12:38 7.93 7.93 7.93 7.93 0.0K
12:39 7.93 7.93 7.93 7.93 0.0K
12:40 7.93 7.93 7.93 7.93 0.0K
12:41 7.93 7.93 7.93 7.93 0.0K
12:42 7.93 7.93 7.93 7.93 0.0K
12:43 7.93 7.93 7.93 7.93 0.0K
12:44 7.93 7.93 7.93 7.93 0.0K
12:45 7.93 7.93 7.93 7.93 0.0K
12:46 7.93 7.93 7.93 7.93 0.0K
12:47 7.93 7.93 7.93 7.93 0.0K
12:48 7.93 7.93 7.93 7.93 0.0K
12:49 7.93 7.93 7.93 7.93 0.0K
12:50 7.93 7.93 7.93 7.93 0.0K
12:51 7.93 7.93 7.93 7.93 0.0K
12:52 7.93 7.93 7.93 7.93 0.0K
12:53 7.93 7.93 7.93 7.93 0.0K
12:54 7.93 7.93 7.93 7.93 0.0K
12:55 7.93 7.93 7.93 7.93 0.0K
12:56 7.93 7.93 7.93 7.93 0.1K
12:57 7.93 7.93 7.93 7.93 0.0K
12:58 7.93 7.93 7.93 7.93 0.0K
12:59 7.93 7.93 7.93 7.93 0.0K
13:00 7.93 7.93 7.93 7.93 0.1K
13:01 7.93 7.93 7.93 7.93 0.0K
13:02 7.93 7.93 7.93 7.93 0.0K
13:03 7.93 7.93 7.93 7.93 0.0K
13:04 7.93 7.93 7.93 7.93 0.0K
13:05 7.93 7.93 7.93 7.93 0.0K
13:06 7.93 7.93 7.93 7.93 0.5K
13:07 7.93 7.93 7.93 7.93 0.0K
13:08 7.93 7.93 7.93 7.93 0.0K
13:09 7.93 7.93 7.93 7.93 0.0K
13:10 7.93 7.93 7.93 7.93 0.0K
13:11 7.93 7.93 7.93 7.93 0.2K
13:12 7.93 7.93 7.93 7.93 0.0K
13:13 7.93 7.93 7.93 7.93 0.0K
13:14 7.93 7.93 7.93 7.93 0.0K
13:15 7.93 7.93 7.93 7.93 0.0K
13:16 7.93 7.93 7.93 7.93 0.0K
13:17 7.93 7.93 7.93 7.93 0.0K
13:18 7.93 7.93 7.93 7.93 0.0K
13:19 7.93 7.93 7.93 7.93 0.0K
13:20 7.93 7.93 7.93 7.93 0.0K
13:21 7.93 7.93 7.93 7.93 0.0K
13:22 7.93 7.93 7.93 7.93 0.0K
13:23 7.93 7.93 7.93 7.93 0.0K
13:24 7.93 7.93 7.93 7.93 0.0K
13:25 7.93 7.93 7.93 7.93 0.0K
13:26 7.93 7.93 7.93 7.93 0.0K
13:27 7.93 7.93 7.93 7.93 0.0K
13:28 7.93 7.93 7.93 7.93 0.0K
13:29 7.93 7.93 7.93 7.93 0.0K
13:30 7.93 7.93 7.93 7.93 0.0K
13:31 7.93 7.93 7.93 7.93 0.1K
13:32 7.93 7.93 7.93 7.93 0.1K
13:33 7.93 7.93 7.93 7.93 0.0K
13:34 7.93 7.93 7.93 7.93 0.0K
13:35 7.93 7.93 7.93 7.93 0.0K
13:36 7.93 7.93 7.93 7.93 0.0K
13:37 7.93 7.93 7.93 7.93 0.0K
13:38 7.93 7.93 7.93 7.93 0.0K
13:39 7.93 7.93 7.93 7.93 0.0K
13:40 7.93 7.93 7.93 7.93 0.0K
13:41 7.97 7.97 7.97 7.97 0.1K
13:42 7.97 7.97 7.97 7.97 0.0K
13:43 7.97 7.97 7.97 7.97 0.0K
13:44 7.97 7.97 7.97 7.97 0.0K
13:45 7.93 7.93 7.93 7.93 0.1K
13:46 7.93 7.93 7.93 7.93 0.0K
13:47 7.93 7.93 7.93 7.93 0.0K
13:48 7.93 7.93 7.93 7.93 0.3K
13:49 7.93 7.93 7.93 7.93 0.0K
13:50 7.93 7.93 7.93 7.93 0.0K
13:51 7.93 7.93 7.93 7.93 0.0K
13:52 8.29 8.33 8.29 8.33 0.8K
13:53 8.33 8.33 8.33 8.33 0.0K
13:54 8.33 8.33 8.33 8.33 0.0K
13:55 8.33 8.33 8.33 8.33 0.0K
13:56 8.33 8.33 8.33 8.33 0.0K
13:57 8.33 8.33 8.33 8.33 0.0K
13:58 8.33 8.33 8.33 8.33 0.0K
13:59 8.33 8.33 8.33 8.33 0.0K
14:00 8.33 8.33 8.33 8.33 0.0K
14:01 8.33 8.33 8.33 8.33 0.0K
14:02 8.33 8.33 8.33 8.33 0.0K
14:03 8.33 8.33 8.33 8.33 0.0K
14:04 8.33 8.33 8.33 8.33 0.0K
14:05 8.33 8.33 8.33 8.33 0.0K
14:06 8.33 8.33 8.33 8.33 0.0K
14:07 8.33 8.33 8.33 8.33 0.0K
14:08 8.39 8.39 8.39 8.39 1.3K
14:09 8.39 8.39 8.39 8.39 0.0K
14:10 8.39 8.39 8.39 8.39 0.0K
14:11 8.39 8.39 8.39 8.39 0.0K
14:12 8.39 8.39 8.39 8.39 0.0K
14:13 8.39 8.39 8.39 8.39 0.0K
14:14 8.39 8.39 8.39 8.39 0.0K
14:15 8.39 8.39 8.39 8.39 0.0K
14:16 8.39 8.39 8.39 8.39 0.0K
14:17 8.39 8.39 8.39 8.39 0.0K
14:18 8.39 8.39 8.39 8.39 0.0K
14:19 8.39 8.39 8.39 8.39 0.0K
14:20 8.39 8.39 8.39 8.39 0.0K
14:21 8.39 8.39 8.39 8.39 0.0K
14:22 8.39 8.39 8.39 8.39 0.0K
14:23 8.66 8.66 8.66 8.66 0.1K
14:24 8.66 8.66 8.66 8.66 0.0K
14:25 8.66 8.66 8.66 8.66 0.0K
14:26 8.66 8.66 8.66 8.66 0.0K
14:27 8.66 8.66 8.66 8.66 0.0K
14:28 8.66 8.66 8.66 8.66 0.0K
14:29 8.66 8.66 8.66 8.66 0.0K
14:30 8.66 8.66 8.20 8.20 0.2K
14:31 8.20 8.20 8.20 8.20 0.0K
14:32 8.35 8.35 8.35 8.35 0.1K
14:33 8.35 8.35 8.35 8.35 0.0K
14:34 8.64 8.64 8.64 8.64 0.1K
14:35 8.64 8.64 8.64 8.64 0.0K
14:36 8.64 8.64 8.64 8.64 0.0K
14:37 8.64 8.64 8.64 8.64 0.0K
14:38 8.64 8.64 8.64 8.64 0.0K
14:39 8.64 8.64 8.64 8.64 0.0K
14:40 8.64 8.64 8.64 8.64 0.0K
14:41 8.64 8.64 8.50 8.50 0.1K
14:42 8.50 8.50 8.50 8.50 0.0K
14:43 8.50 8.50 8.50 8.50 0.0K
14:44 8.50 8.50 8.50 8.50 0.0K
14:45 8.50 8.50 8.50 8.50 0.0K
14:46 8.50 8.50 8.50 8.50 0.0K
14:47 8.50 8.50 8.50 8.50 0.0K
14:48 8.25 8.25 8.25 8.25 0.1K
14:49 8.25 8.25 8.25 8.25 0.0K
14:50 8.25 8.25 8.25 8.25 0.0K
14:51 8.25 8.25 8.25 8.25 0.0K
14:52 8.25 8.25 8.25 8.25 0.0K
14:53 8.25 8.25 8.25 8.25 0.1K
14:54 8.25 8.25 8.25 8.25 0.0K
14:55 8.25 8.30 8.25 8.30 0.4K
14:56 8.30 8.30 8.30 8.30 0.1K
14:57 8.30 8.30 8.30 8.30 0.0K
14:58 8.30 8.30 8.30 8.30 0.0K
14:59 8.30 8.30 8.30 8.30 0.0K
15:00 8.24 8.24 8.24 8.24 0.1K
15:01 8.24 8.24 8.24 8.24 0.0K
15:02 8.24 8.24 8.24 8.24 0.0K
15:03 8.24 8.24 8.24 8.24 0.0K
15:04 8.24 8.24 8.24 8.24 0.0K
15:05 8.24 8.24 8.24 8.24 0.1K
15:06 8.24 8.24 8.24 8.24 0.0K
15:07 8.24 8.24 8.24 8.24 0.0K
15:08 8.24 8.24 8.24 8.24 0.0K
15:09 8.24 8.24 8.24 8.24 0.0K
15:10 8.24 8.24 8.24 8.24 0.0K
15:11 8.24 8.24 8.24 8.24 0.0K
15:12 8.24 8.24 8.24 8.24 0.0K
15:13 8.33 8.33 8.33 8.33 0.5K
15:14 8.33 8.33 8.33 8.33 0.0K
15:15 8.33 8.33 8.33 8.33 0.0K
15:16 8.33 8.33 8.33 8.33 0.0K
15:17 8.33 8.33 8.33 8.33 0.0K
15:18 8.33 8.33 8.33 8.33 0.0K
15:19 8.33 8.33 8.33 8.33 0.3K
15:20 8.33 8.33 8.33 8.33 0.0K
15:21 8.33 8.33 8.33 8.33 0.0K
15:22 8.33 8.37 8.33 8.37 0.1K
15:23 8.37 8.37 8.37 8.37 0.0K
15:24 8.37 8.37 8.37 8.37 0.0K
15:25 8.37 8.37 8.37 8.37 0.0K
15:26 8.37 8.37 8.37 8.37 0.0K
15:27 8.37 8.37 8.37 8.37 0.0K
15:28 8.37 8.37 8.37 8.37 0.0K
15:29 8.37 8.37 8.37 8.37 0.0K
15:30 8.37 8.37 8.37 8.37 0.0K
15:31 8.37 8.37 8.37 8.37 0.0K
15:32 8.37 8.37 8.37 8.37 0.0K
15:33 8.37 8.37 8.37 8.37 0.0K
15:34 8.37 8.37 8.37 8.37 0.0K
15:35 8.40 8.40 8.40 8.40 0.5K
15:36 8.50 8.50 8.50 8.50 0.2K
15:37 8.50 8.50 8.50 8.50 0.1K
15:38 8.50 8.50 8.50 8.50 0.0K
15:39 8.50 8.50 8.50 8.50 0.1K
15:40 8.50 8.50 8.50 8.50 0.0K
15:41 8.50 8.50 8.50 8.50 0.1K
15:42 8.63 8.63 8.61 8.61 0.9K
15:43 8.61 8.61 8.61 8.61 0.0K
15:44 8.61 8.61 8.61 8.61 0.0K
15:45 8.31 8.31 8.31 8.31 1.7K
15:46 8.31 8.31 8.31 8.31 0.0K
15:47 8.32 8.32 8.32 8.32 0.1K
15:48 8.32 8.32 8.32 8.32 0.0K
15:49 8.32 8.32 8.32 8.32 0.0K
15:50 8.32 8.32 8.32 8.32 0.0K
15:51 8.32 8.32 8.32 8.32 0.0K
15:52 8.32 8.32 8.32 8.32 0.0K
15:53 8.32 8.32 8.32 8.32 0.0K
15:54 8.32 8.32 8.32 8.32 0.1K
15:55 8.32 8.32 8.32 8.32 0.0K
15:56 8.32 8.32 8.32 8.32 0.0K
15:57 8.32 8.32 8.32 8.32 0.0K
15:58 8.32 8.32 8.32 8.32 0.4K
15:59 8.32 8.45 8.32 8.45 0.5K
16:00 8.45 8.69 8.45 8.69 1.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar