Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Ziff Davis Inc | ZD | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
54,99 | 52,77 | 54,99 | 55,15 |
ZD Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 54,27 | 55,81 | 51,45 | 54,80 | 444.993 | -0,54 | -1,00% |
1 Monat | 53,33 | 55,81 | 49,50 | 52,50 | 422.734 | 0,40 | 0,75% |
3 Monate | 66,92 | 70,02 | 49,50 | 58,97 | 355.131 | -13,19 | -19,71% |
6 Monate | 59,96 | 70,90 | 49,50 | 62,15 | 307.127 | -6,23 | -10,39% |
1 Jahr | 68,87 | 75,585 | 49,50 | 63,95 | 311.837 | -15,14 | -21,98% |
3 Jahre | 122,74 | 135,00 | 49,50 | 80,71 | 328.123 | -69,01 | -56,22% |
5 Jahre | 122,74 | 135,00 | 49,50 | 80,71 | 328.123 | -69,01 | -56,22% |
ZD 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 55,15 | 0,67 | 1,23% | 52,01 | 55,16 | 51,45 | 611.564 |
09 Mai 2024 | 54,48 | -0,91 | -1,64% | 55,10 | 55,73 | 54,32 | 511.569 |
08 Mai 2024 | 55,39 | 0,42 | 0,76% | 55,16 | 55,81 | 54,97 | 354.300 |
07 Mai 2024 | 54,97 | 1,09 | 2,02% | 54,54 | 55,335 | 54,205 | 389.549 |
04 Mai 2024 | 53,88 | 0,29 | 0,54% | 54,27 | 55,20 | 53,225 | 357.983 |
03 Mai 2024 | 53,59 | 4,07 | 8,22% | 51,69 | 53,81 | 51,69 | 621.265 |
02 Mai 2024 | 49,52 | -0,59 | -1,18% | 50,38 | 50,8006 | 49,50 | 258.425 |
01 Mai 2024 | 50,11 | -0,84 | -1,65% | 50,26 | 50,55 | 49,99 | 459.433 |
30 Apr 2024 | 50,95 | -0,26 | -0,51% | 51,18 | 51,795 | 50,8081 | 245.885 |
27 Apr 2024 | 51,21 | 0,13 | 0,25% | 51,21 | 52,08 | 51,10 | 226.114 |
26 Apr 2024 | 51,08 | -1,16 | -2,22% | 51,42 | 51,655 | 50,93 | 259.974 |
25 Apr 2024 | 52,24 | -0,73 | -1,38% | 52,53 | 52,89 | 51,00 | 366.631 |
24 Apr 2024 | 52,97 | 2,20 | 4,33% | 50,63 | 53,31 | 50,63 | 432.385 |
23 Apr 2024 | 50,77 | -0,83 | -1,61% | 51,86 | 51,93 | 50,13 | 557.562 |
20 Apr 2024 | 51,60 | 0,89 | 1,76% | 50,65 | 51,90 | 50,57 | 655.636 |
19 Apr 2024 | 50,71 | 0,48 | 0,96% | 50,42 | 51,055 | 50,15 | 326.764 |
18 Apr 2024 | 50,23 | -0,82 | -1,61% | 51,28 | 51,49 | 50,16 | 456.616 |
17 Apr 2024 | 51,05 | -2,04 | -3,84% | 52,57 | 52,77 | 50,73 | 464.246 |
16 Apr 2024 | 53,09 | -0,69 | -1,28% | 54,14 | 54,48 | 52,995 | 476.785 |
13 Apr 2024 | 53,78 | -0,02 | -0,04% | 53,33 | 53,80 | 52,825 | 421.995 |
12 Apr 2024 | 53,80 | -0,30 | -0,55% | 54,56 | 54,56 | 53,71 | 390.104 |
11 Apr 2024 | 54,10 | -4,06 | -6,98% | 56,93 | 57,26 | 53,44 | 470.598 |