Name | Symbol | Markt | Aktientyp |
---|---|---|---|
ZEEKR Intelligent Technology Holding Limited | ZK | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
21,26 |
ZK Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 20,38 | 22,55 | 20,37 | 21,69 | 265.560 | 0,88 | 4,32% |
1 Monat | 23,82 | 26,40 | 20,04 | 23,16 | 518.488 | -2,56 | -10,75% |
3 Monate | 26,00 | 32,243 | 20,04 | 26,16 | 1.023.873 | -4,74 | -18,23% |
6 Monate | 26,00 | 32,243 | 20,04 | 26,16 | 1.023.873 | -4,74 | -18,23% |
1 Jahr | 26,00 | 32,243 | 20,04 | 26,16 | 1.023.873 | -4,74 | -18,23% |
3 Jahre | 26,00 | 32,243 | 20,04 | 26,16 | 1.023.873 | -4,74 | -18,23% |
5 Jahre | 26,00 | 32,243 | 20,04 | 26,16 | 1.023.873 | -4,74 | -18,23% |
ZK 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 21,26 | 0,10 | 0,47% | 21,07 | 21,62 | 21,01 | 300.298 |
22 Jun 2024 | 21,16 | -1,37 | -6,08% | 21,83 | 22,11 | 21,15 | 209.754 |
21 Jun 2024 | 22,53 | 1,15 | 5,38% | 21,80 | 22,55 | 20,74 | 356.206 |
19 Jun 2024 | 21,38 | 0,91 | 4,45% | 20,38 | 21,66 | 20,37 | 195.983 |
18 Jun 2024 | 20,47 | -0,59 | -2,80% | 20,96 | 21,205 | 20,04 | 349.043 |
15 Jun 2024 | 21,06 | -0,33 | -1,54% | 21,21 | 21,39 | 20,375 | 481.264 |
14 Jun 2024 | 21,39 | -0,63 | -2,86% | 22,12 | 22,39 | 21,39 | 344.582 |
13 Jun 2024 | 22,02 | -0,10 | -0,45% | 21,75 | 23,00 | 20,26 | 1.176.689 |
12 Jun 2024 | 22,12 | -1,54 | -6,51% | 24,56 | 24,68 | 21,42 | 1.327.489 |
11 Jun 2024 | 23,66 | -0,08 | -0,34% | 23,72 | 24,90 | 23,125 | 318.315 |
08 Jun 2024 | 23,74 | -0,30 | -1,25% | 24,04 | 24,40 | 23,60 | 273.258 |
07 Jun 2024 | 24,04 | 0,20 | 0,84% | 23,94 | 24,69 | 23,54 | 361.951 |
06 Jun 2024 | 23,84 | -1,83 | -7,13% | 25,67 | 26,40 | 23,5702 | 658.894 |
05 Jun 2024 | 25,67 | 0,05 | 0,20% | 25,81 | 26,30 | 25,28 | 534.545 |
04 Jun 2024 | 25,62 | 0,42 | 1,67% | 25,59 | 25,95 | 24,82 | 288.153 |
01 Jun 2024 | 25,20 | 0,56 | 2,27% | 24,56 | 25,49 | 24,10 | 247.693 |
31 Mai 2024 | 24,64 | 1,12 | 4,76% | 23,52 | 25,66 | 23,25 | 786.379 |
30 Mai 2024 | 23,52 | -1,11 | -4,51% | 24,23 | 24,73 | 23,46 | 378.426 |
29 Mai 2024 | 24,63 | 1,25 | 5,35% | 23,82 | 24,83 | 22,26 | 1.262.358 |