zSpace Inc (ZSPC)

ZSPC
🏛️ Vereinigte Staaten →
0.90
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 7.70 7.87 7.70 7.87 1.5K
09:32 7.87 7.87 7.73 7.73 0.8K
09:33 7.73 7.73 7.73 7.73 0.2K
09:34 7.73 7.73 7.73 7.73 0.0K
09:35 7.73 7.73 7.73 7.73 0.0K
09:36 7.73 7.73 7.73 7.73 0.0K
09:37 7.73 7.73 7.73 7.73 0.2K
09:38 7.73 7.73 7.73 7.73 0.0K
09:39 7.73 7.73 7.73 7.73 0.1K
09:40 7.73 7.73 7.73 7.73 0.0K
09:41 7.73 7.73 7.73 7.73 0.0K
09:42 7.73 7.73 7.73 7.73 0.1K
09:43 7.73 7.73 7.73 7.73 0.0K
09:44 7.73 7.73 7.73 7.73 0.1K
09:45 7.73 7.73 7.73 7.73 0.0K
09:46 7.73 7.73 7.73 7.73 0.0K
09:47 7.73 7.73 7.73 7.73 0.0K
09:48 7.73 7.73 7.73 7.73 0.0K
09:49 7.73 7.76 7.73 7.76 0.2K
09:50 7.76 7.76 7.76 7.76 0.0K
09:51 7.76 7.76 7.76 7.76 0.0K
09:52 7.76 7.76 7.76 7.76 0.0K
09:53 7.76 7.76 7.76 7.76 0.1K
09:54 7.77 7.77 7.77 7.77 0.1K
09:55 7.77 7.77 7.77 7.77 0.0K
09:56 7.77 7.77 7.77 7.77 0.1K
09:57 7.77 7.77 7.77 7.77 0.0K
09:58 7.77 7.77 7.77 7.77 0.0K
09:59 7.77 7.77 7.77 7.77 0.0K
10:00 7.77 7.77 7.77 7.77 0.1K
10:01 7.77 7.77 7.77 7.77 0.1K
10:02 7.77 7.77 7.77 7.77 0.0K
10:03 7.77 7.77 7.77 7.77 0.3K
10:04 7.77 7.77 7.77 7.77 0.0K
10:05 7.77 7.77 7.73 7.73 0.3K
10:06 7.73 7.73 7.73 7.73 0.0K
10:07 7.73 7.73 7.73 7.73 0.0K
10:08 7.73 7.73 7.73 7.73 0.0K
10:09 7.73 7.73 7.73 7.73 0.0K
10:10 7.73 7.73 7.73 7.73 0.1K
10:11 7.73 7.73 7.73 7.73 0.0K
10:12 7.73 7.73 7.73 7.73 0.0K
10:13 7.73 7.73 7.73 7.73 0.0K
10:14 7.73 7.73 7.73 7.73 0.2K
10:15 7.73 7.73 7.73 7.73 0.0K
10:16 7.73 7.73 7.73 7.73 0.1K
10:17 7.73 7.73 7.73 7.73 0.0K
10:18 7.73 7.73 7.73 7.73 0.0K
10:19 7.73 7.73 7.73 7.73 0.0K
10:20 7.66 7.66 7.66 7.66 0.2K
10:21 7.66 7.66 7.66 7.66 0.0K
10:22 7.66 7.66 7.66 7.66 0.0K
10:23 7.66 7.66 7.66 7.66 0.0K
10:24 7.66 7.66 7.66 7.66 0.4K
10:25 7.66 7.66 7.66 7.66 0.0K
10:26 7.66 7.66 7.66 7.66 0.0K
10:27 7.66 7.66 7.66 7.66 0.1K
10:28 7.66 7.66 7.66 7.66 0.7K
10:29 7.66 7.66 7.66 7.66 0.0K
10:30 7.66 7.66 7.66 7.66 0.0K
10:31 7.66 7.66 7.57 7.57 0.2K
10:32 7.57 7.57 7.57 7.57 0.0K
10:33 7.57 7.57 7.57 7.57 0.0K
10:34 7.57 7.57 7.57 7.57 0.0K
10:35 7.57 7.57 7.57 7.57 0.0K
10:36 7.57 7.57 7.57 7.57 0.0K
10:37 7.57 7.57 7.57 7.57 0.0K
10:38 7.57 7.57 7.57 7.57 0.0K
10:39 7.57 7.57 7.57 7.57 0.0K
10:40 7.57 7.57 7.57 7.57 0.0K
10:41 7.57 7.57 7.57 7.57 0.0K
10:42 7.57 7.57 7.57 7.57 0.0K
10:43 7.57 7.57 7.57 7.57 0.0K
10:44 7.57 7.57 7.57 7.57 0.0K
10:45 7.57 7.57 7.57 7.57 0.0K
10:46 7.57 7.57 7.57 7.57 0.1K
10:47 7.57 7.57 7.57 7.57 0.1K
10:48 7.57 7.57 7.57 7.57 0.0K
10:49 7.57 7.57 7.57 7.57 0.0K
10:50 7.57 7.57 7.57 7.57 0.1K
10:51 7.57 7.57 7.57 7.57 0.0K
10:52 7.57 7.57 7.57 7.57 0.0K
10:53 7.57 7.57 7.57 7.57 0.0K
10:54 7.57 7.57 7.57 7.57 0.0K
10:55 7.57 7.57 7.57 7.57 0.1K
10:56 7.90 7.90 7.90 7.90 1.5K
10:57 7.90 7.90 7.90 7.90 0.0K
10:58 7.90 7.90 7.90 7.90 0.0K
10:59 7.90 7.90 7.90 7.90 0.1K
11:00 7.92 8.00 7.92 8.00 0.5K
11:01 8.00 8.00 8.00 8.00 0.0K
11:02 8.00 8.00 7.83 7.83 1.2K
11:03 7.83 7.83 7.83 7.83 0.0K
11:04 7.82 7.82 7.82 7.82 0.2K
11:05 7.82 7.82 7.82 7.82 0.0K
11:06 7.82 7.82 7.82 7.82 0.0K
11:07 7.82 7.82 7.82 7.82 0.0K
11:08 7.82 7.82 7.82 7.82 0.0K
11:09 7.82 7.82 7.82 7.82 0.0K
11:10 7.91 7.91 7.91 7.91 0.5K
11:11 7.91 7.91 7.91 7.91 0.0K
11:12 7.91 7.91 7.91 7.91 0.0K
11:13 7.91 7.91 7.91 7.91 0.0K
11:14 7.91 7.91 7.91 7.91 0.0K
11:15 7.91 7.91 7.91 7.91 0.1K
11:16 7.91 7.91 7.91 7.91 0.0K
11:17 7.91 7.91 7.91 7.91 0.0K
11:18 7.91 7.91 7.91 7.91 0.0K
11:19 7.91 7.91 7.91 7.91 0.0K
11:20 7.91 7.91 7.91 7.91 0.1K
11:21 7.91 7.91 7.91 7.91 0.0K
11:22 7.91 7.91 7.90 7.90 0.6K
11:23 7.90 7.90 7.90 7.90 0.1K
11:24 7.90 7.90 7.90 7.90 0.0K
11:25 7.90 7.90 7.90 7.90 0.0K
11:26 7.90 7.90 7.90 7.90 0.0K
11:27 7.90 7.90 7.90 7.90 0.0K
11:28 7.90 7.90 7.90 7.90 0.0K
11:29 7.90 7.90 7.90 7.90 0.0K
11:30 7.90 7.90 7.90 7.90 0.0K
11:31 7.90 7.90 7.90 7.90 0.0K
11:32 7.90 7.90 7.90 7.90 0.0K
11:33 7.90 7.90 7.90 7.90 0.0K
11:34 7.90 7.90 7.90 7.90 0.0K
11:35 7.90 7.90 7.90 7.90 0.0K
11:36 7.90 7.90 7.90 7.90 0.0K
11:37 7.90 7.90 7.90 7.90 0.0K
11:38 7.90 7.90 7.90 7.90 0.0K
11:39 7.90 7.90 7.90 7.90 0.0K
11:40 7.90 7.90 7.90 7.90 0.1K
11:41 7.90 7.90 7.90 7.90 0.0K
11:42 7.90 7.90 7.90 7.90 0.0K
11:43 7.90 7.90 7.90 7.90 0.0K
11:44 7.90 7.90 7.90 7.90 0.0K
11:45 7.90 7.90 7.90 7.90 0.0K
11:46 7.90 7.90 7.90 7.90 0.1K
11:47 7.90 7.90 7.90 7.90 0.0K
11:48 7.90 7.90 7.90 7.90 0.0K
11:49 7.90 7.90 7.90 7.90 0.0K
11:50 7.90 7.90 7.90 7.90 0.0K
11:51 7.90 7.90 7.90 7.90 0.0K
11:52 7.90 7.90 7.90 7.90 0.0K
11:53 7.90 7.90 7.90 7.90 0.0K
11:54 7.90 7.90 7.90 7.90 0.0K
11:55 7.90 7.90 7.90 7.90 0.0K
11:56 7.90 7.90 7.90 7.90 0.0K
11:57 7.90 7.90 7.90 7.90 0.0K
11:58 7.90 7.90 7.90 7.90 0.0K
11:59 7.90 7.90 7.90 7.90 0.0K
12:00 7.90 7.90 7.90 7.90 0.0K
12:01 7.90 7.90 7.90 7.90 0.0K
12:02 7.90 7.90 7.90 7.90 0.0K
12:03 7.90 7.90 7.90 7.90 0.0K
12:04 7.90 7.90 7.90 7.90 0.0K
12:05 7.90 7.90 7.90 7.90 0.0K
12:06 7.90 7.90 7.90 7.90 0.0K
12:07 7.90 7.90 7.90 7.90 0.1K
12:08 7.90 7.90 7.90 7.90 0.0K
12:09 7.90 7.90 7.90 7.90 0.0K
12:10 7.90 7.90 7.90 7.90 0.0K
12:11 7.90 7.90 7.90 7.90 0.0K
12:12 7.90 7.90 7.90 7.90 0.0K
12:13 7.90 7.90 7.90 7.90 0.0K
12:14 7.90 7.90 7.90 7.90 0.1K
12:15 7.90 7.90 7.90 7.90 0.0K
12:16 7.90 7.90 7.90 7.90 0.0K
12:17 7.90 7.90 7.80 7.80 0.2K
12:18 7.80 7.80 7.80 7.80 0.1K
12:19 7.80 7.80 7.80 7.80 0.1K
12:20 7.80 7.80 7.80 7.80 0.0K
12:21 7.80 7.80 7.80 7.80 0.0K
12:22 7.80 7.80 7.80 7.80 0.2K
12:23 7.80 7.80 7.80 7.80 0.0K
12:24 7.80 7.80 7.80 7.80 0.0K
12:25 7.80 7.80 7.80 7.80 0.0K
12:26 7.80 7.80 7.80 7.80 0.1K
12:27 7.80 7.80 7.80 7.80 0.0K
12:28 7.80 7.80 7.80 7.80 0.0K
12:29 7.80 7.80 7.80 7.80 0.4K
12:30 7.80 7.80 7.58 7.58 0.3K
12:31 7.58 7.58 7.58 7.58 0.0K
12:32 7.58 7.58 7.58 7.58 0.1K
12:33 7.58 7.58 7.58 7.58 0.0K
12:34 7.58 7.58 7.58 7.58 0.0K
12:35 7.58 7.58 7.58 7.58 0.0K
12:36 7.58 7.58 7.58 7.58 0.0K
12:37 7.58 7.58 7.58 7.58 0.0K
12:38 7.58 7.58 7.58 7.58 0.0K
12:39 7.58 7.58 7.58 7.58 0.0K
12:40 7.58 7.58 7.58 7.58 0.0K
12:41 7.58 7.58 7.58 7.58 0.0K
12:42 7.58 7.58 7.58 7.58 0.0K
12:43 7.58 7.58 7.58 7.58 0.0K
12:44 7.58 7.58 7.58 7.58 0.1K
12:45 7.58 7.58 7.58 7.58 0.0K
12:46 7.58 7.58 7.58 7.58 0.0K
12:47 7.58 7.58 7.58 7.58 0.0K
12:48 7.58 7.58 7.58 7.58 0.0K
12:49 7.58 7.58 7.58 7.58 0.0K
12:50 7.58 7.58 7.58 7.58 0.0K
12:51 7.58 7.58 7.58 7.58 0.1K
12:52 7.58 7.58 7.58 7.58 0.0K
12:53 7.58 7.58 7.58 7.58 0.0K
12:54 7.58 7.58 7.58 7.58 0.0K
12:55 7.58 7.58 7.58 7.58 0.0K
12:56 7.58 7.58 7.58 7.58 0.0K
12:57 7.58 7.58 7.58 7.58 0.0K
12:58 7.58 7.58 7.58 7.58 0.0K
12:59 7.58 7.58 7.58 7.58 0.0K
13:00 7.58 7.58 7.58 7.58 0.0K
13:01 7.58 7.58 7.58 7.58 0.0K
13:02 7.58 7.58 7.58 7.58 0.0K
13:03 7.58 7.58 7.58 7.58 0.0K
13:04 7.58 7.58 7.58 7.58 0.0K
13:05 7.81 7.81 7.81 7.81 0.1K
13:06 7.81 7.81 7.81 7.81 0.1K
13:07 7.81 7.81 7.81 7.81 0.0K
13:08 7.81 7.81 7.81 7.81 0.0K
13:09 7.81 7.81 7.81 7.81 0.0K
13:10 7.81 7.81 7.81 7.81 0.0K
13:11 7.90 7.90 7.90 7.90 0.1K
13:12 7.90 7.90 7.90 7.90 0.0K
13:13 7.90 7.90 7.90 7.90 0.0K
13:14 7.90 7.90 7.90 7.90 0.1K
13:15 7.90 7.90 7.90 7.90 0.0K
13:16 7.90 7.90 7.90 7.90 0.0K
13:17 7.90 7.90 7.90 7.90 0.0K
13:18 7.90 7.90 7.90 7.90 0.0K
13:19 7.90 7.90 7.90 7.90 0.0K
13:20 7.90 7.90 7.90 7.90 0.0K
13:21 7.90 7.90 7.90 7.90 0.0K
13:22 7.90 7.90 7.90 7.90 0.0K
13:23 7.90 7.90 7.90 7.90 0.0K
13:24 7.90 7.90 7.90 7.90 0.1K
13:25 7.90 7.90 7.90 7.90 0.0K
13:26 7.90 7.90 7.90 7.90 0.0K
13:27 7.90 7.90 7.90 7.90 0.0K
13:28 7.90 7.90 7.90 7.90 0.0K
13:29 7.90 7.90 7.90 7.90 0.0K
13:30 7.90 7.90 7.90 7.90 0.0K
13:31 7.90 7.90 7.90 7.90 0.0K
13:32 7.90 7.90 7.90 7.90 0.0K
13:33 7.90 7.90 7.90 7.90 0.0K
13:34 7.90 7.90 7.90 7.90 0.0K
13:35 7.90 7.90 7.90 7.90 0.0K
13:36 7.90 7.90 7.90 7.90 0.1K
13:37 7.90 7.90 7.90 7.90 0.0K
13:38 7.90 7.90 7.90 7.90 0.0K
13:39 7.90 7.90 7.77 7.77 0.6K
13:40 7.77 7.77 7.77 7.77 0.0K
13:41 7.77 7.77 7.77 7.77 0.0K
13:42 7.77 7.77 7.77 7.77 0.0K
13:43 7.77 7.77 7.77 7.77 0.0K
13:44 7.77 7.77 7.77 7.77 0.0K
13:45 7.84 7.84 7.84 7.84 0.3K
13:46 7.84 7.84 7.84 7.84 0.0K
13:47 7.84 7.84 7.84 7.84 0.0K
13:48 7.84 7.84 7.84 7.84 0.0K
13:49 7.73 7.73 7.73 7.73 0.3K
13:50 7.73 7.73 7.73 7.73 0.0K
13:51 7.73 7.73 7.73 7.73 0.0K
13:52 7.73 7.73 7.73 7.73 0.0K
13:53 7.73 7.73 7.73 7.73 0.0K
13:54 7.73 7.73 7.73 7.73 0.1K
13:55 7.73 7.73 7.73 7.73 0.0K
13:56 7.73 7.73 7.73 7.73 0.0K
13:57 7.73 7.73 7.73 7.73 0.0K
13:58 7.73 7.73 7.73 7.73 0.0K
13:59 7.73 7.73 7.73 7.73 0.0K
14:00 7.73 7.73 7.73 7.73 0.0K
14:01 7.86 7.86 7.86 7.86 0.1K
14:02 7.86 7.86 7.86 7.86 0.0K
14:03 7.86 7.86 7.86 7.86 0.0K
14:04 7.86 7.86 7.86 7.86 0.0K
14:05 7.76 7.76 7.76 7.76 0.2K
14:06 7.76 7.76 7.76 7.76 0.0K
14:07 7.76 7.76 7.76 7.76 0.0K
14:08 7.76 7.76 7.76 7.76 0.0K
14:09 7.76 7.76 7.76 7.76 0.0K
14:10 7.76 7.76 7.76 7.76 0.0K
14:11 7.76 7.76 7.76 7.76 0.0K
14:12 7.76 7.76 7.76 7.76 0.0K
14:13 7.76 7.76 7.76 7.76 0.0K
14:14 7.76 7.76 7.76 7.76 0.1K
14:15 7.76 7.76 7.76 7.76 0.3K
14:16 7.76 7.76 7.76 7.76 0.0K
14:17 7.76 7.76 7.76 7.76 0.0K
14:18 7.76 7.76 7.76 7.76 0.0K
14:19 7.76 7.76 7.76 7.76 0.0K
14:20 7.76 7.76 7.76 7.76 0.0K
14:21 7.76 7.76 7.76 7.76 0.0K
14:22 7.76 7.76 7.76 7.76 0.0K
14:23 7.76 7.76 7.76 7.76 0.0K
14:24 7.76 7.76 7.76 7.76 0.0K
14:25 7.76 7.76 7.76 7.76 0.0K
14:26 7.76 7.76 7.76 7.76 0.0K
14:27 7.76 7.76 7.76 7.76 0.1K
14:28 7.76 7.76 7.76 7.76 0.0K
14:29 7.76 7.76 7.76 7.76 0.0K
14:30 7.76 7.76 7.76 7.76 0.0K
14:31 7.76 7.76 7.76 7.76 0.0K
14:32 7.76 7.76 7.76 7.76 0.0K
14:33 7.76 7.76 7.76 7.76 0.0K
14:34 7.76 7.76 7.76 7.76 0.0K
14:35 7.76 7.76 7.76 7.76 0.0K
14:36 7.76 7.76 7.76 7.76 0.0K
14:37 7.76 7.76 7.76 7.76 0.0K
14:38 7.76 7.76 7.76 7.76 0.1K
14:39 7.76 7.76 7.76 7.76 0.0K
14:40 7.60 7.60 7.60 7.60 1.1K
14:41 7.60 7.60 7.60 7.60 0.0K
14:42 7.60 7.60 7.60 7.60 0.0K
14:43 7.60 7.60 7.60 7.60 0.0K
14:44 7.60 7.60 7.60 7.60 0.0K
14:45 7.60 7.60 7.60 7.60 0.1K
14:46 7.60 7.60 7.60 7.60 0.0K
14:47 7.60 7.60 7.60 7.60 0.0K
14:48 7.60 7.60 7.60 7.60 0.0K
14:49 7.60 7.60 7.60 7.60 0.0K
14:50 7.60 7.60 7.60 7.60 0.0K
14:51 7.60 7.60 7.60 7.60 0.0K
14:52 7.60 7.60 7.60 7.60 0.0K
14:53 7.60 7.60 7.60 7.60 0.0K
14:54 7.60 7.60 7.60 7.60 0.0K
14:55 7.60 7.60 7.60 7.60 0.0K
14:56 7.60 7.60 7.60 7.60 0.0K
14:57 7.60 7.60 7.60 7.60 0.0K
14:58 7.60 7.60 7.60 7.60 0.0K
14:59 7.60 7.60 7.60 7.60 0.0K
15:00 7.60 7.60 7.60 7.60 0.0K
15:01 7.60 7.84 7.60 7.84 0.1K
15:02 7.84 7.84 7.84 7.84 0.0K
15:03 7.84 7.84 7.84 7.84 0.0K
15:04 7.84 7.84 7.84 7.84 0.0K
15:05 7.84 7.84 7.84 7.84 0.0K
15:06 7.84 7.84 7.84 7.84 0.1K
15:07 7.84 7.84 7.84 7.84 0.0K
15:08 7.84 7.84 7.84 7.84 0.0K
15:09 7.84 7.84 7.84 7.84 0.0K
15:10 7.84 7.84 7.84 7.84 0.1K
15:11 7.74 7.74 7.74 7.74 0.8K
15:12 7.74 7.74 7.74 7.74 0.0K
15:13 7.74 7.74 7.74 7.74 0.0K
15:14 7.74 7.74 7.74 7.74 0.0K
15:15 7.74 7.74 7.74 7.74 0.0K
15:16 7.74 7.74 7.74 7.74 0.0K
15:17 7.74 7.74 7.74 7.74 0.0K
15:18 7.86 7.86 7.86 7.86 0.1K
15:19 7.86 7.86 7.86 7.86 0.0K
15:20 7.86 7.86 7.86 7.86 0.0K
15:21 7.86 7.86 7.86 7.86 0.0K
15:22 7.86 7.86 7.86 7.86 0.0K
15:23 7.86 7.86 7.86 7.86 0.0K
15:24 7.86 7.86 7.86 7.86 0.0K
15:25 7.86 7.86 7.86 7.86 0.0K
15:26 7.65 7.65 7.65 7.65 0.1K
15:27 7.65 7.65 7.65 7.65 0.0K
15:28 7.65 7.65 7.65 7.65 0.1K
15:29 7.65 7.65 7.65 7.65 0.0K
15:30 7.65 7.65 7.65 7.65 0.1K
15:31 7.65 7.65 7.65 7.65 0.0K
15:32 7.65 7.65 7.65 7.65 0.0K
15:33 7.65 7.65 7.65 7.65 0.0K
15:34 7.65 7.65 7.65 7.65 0.8K
15:35 7.65 7.65 7.65 7.65 0.0K
15:36 7.65 7.65 7.65 7.65 0.0K
15:37 7.65 7.65 7.65 7.65 0.0K
15:38 7.65 7.65 7.65 7.65 0.0K
15:39 7.65 7.65 7.65 7.65 0.0K
15:40 7.65 7.65 7.65 7.65 0.0K
15:41 7.65 7.65 7.65 7.65 0.0K
15:42 7.65 7.65 7.65 7.65 0.0K
15:43 7.65 7.65 7.65 7.65 0.0K
15:44 7.65 7.65 7.65 7.65 0.0K
15:45 7.65 7.65 7.65 7.65 0.0K
15:46 7.65 7.99 7.65 7.99 1.1K
15:47 7.99 7.99 7.99 7.99 0.1K
15:48 7.99 7.99 7.99 7.99 0.0K
15:49 7.99 7.99 7.99 7.99 0.0K
15:50 7.99 7.99 7.99 7.99 0.0K
15:51 7.99 7.99 7.99 7.99 0.0K
15:52 7.99 7.99 7.68 7.68 0.1K
15:53 7.68 7.68 7.68 7.68 0.0K
15:54 7.68 7.68 7.68 7.68 0.1K
15:55 7.68 7.68 7.68 7.68 0.1K
15:56 7.68 7.68 7.68 7.68 0.1K
15:57 7.68 7.68 7.67 7.67 0.1K
15:58 7.83 7.83 7.83 7.83 0.2K
15:59 7.68 7.68 7.68 7.68 0.3K
16:00 7.68 7.83 7.68 7.83 2.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar