Zhibao Technology Inc. Class A ZBAO
NASDAQ · Vereinigte Staaten · Finanzen
$0,1080+0,01 (+8,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,08 | -16,20 % | $0,09 | $0,09 | $0,08 | 3,85M |
| 2026-09-30 | $0,10 | +25,00 % | $0,08 | $0,10 | $0,08 | 74,12M |
| 2026-09-29 | $0,08 | -8,05 % | $0,08 | $0,08 | $0,08 | 2,17M |
| 2026-09-28 | $0,09 | -5,43 % | $0,08 | $0,09 | $0,08 | 16,09M |
| 2026-09-25 | $0,09 | -1,08 % | $0,09 | $0,09 | $0,08 | 3,29M |
| 2026-09-24 | $0,09 | -4,12 % | $0,08 | $0,10 | $0,08 | 31,82M |
| 2026-09-23 | $0,10 | -11,01 % | $0,10 | $0,11 | $0,09 | 24,72M |
| 2026-09-22 | $0,11 | -9,92 % | $0,11 | $0,11 | $0,10 | 7,35M |
| 2026-09-21 | $0,12 | +6,14 % | $0,11 | $0,14 | $0,11 | 10,63M |
| 2026-09-18 | $0,11 | -1,72 % | $0,10 | $0,12 | $0,10 | 2,23M |
| 2026-09-17 | $0,12 | +3,57 % | $0,11 | $0,12 | $0,11 | 4,59M |
| 2026-09-16 | $0,11 | +6,67 % | $0,09 | $0,15 | $0,08 | 127,55M |
| 2026-09-15 | $0,10 | -8,70 % | $0,11 | $0,11 | $0,10 | 1,20M |
| 2026-09-14 | $0,12 | -22,82 % | $0,14 | $0,15 | $0,09 | 3,38M |
| 2026-09-11 | $0,15 | +0,68 % | $0,15 | $0,16 | $0,14 | 1,09M |
| 2026-09-10 | $0,15 | -2,63 % | $0,15 | $0,15 | $0,14 | 786,10K |
| 2026-09-09 | $0,15 | -2,56 % | $0,16 | $0,16 | $0,15 | 1,44M |
| 2026-09-08 | $0,16 | -6,02 % | $0,16 | $0,17 | $0,15 | 969,80K |
| 2026-09-04 | $0,17 | -5,68 % | $0,17 | $0,17 | $0,16 | 1,70M |
| 2026-09-03 | $0,18 | +9,32 % | $0,16 | $0,18 | $0,16 | 7,95M |
| 2026-09-02 | $0,16 | +5,92 % | $0,15 | $0,17 | $0,14 | 2,36M |
| 2026-09-01 | $0,15 | -10,59 % | $0,17 | $0,17 | $0,15 | 801,00K |
| 2026-08-31 | $0,17 | -0,58 % | $0,17 | $0,17 | $0,16 | 575,10K |
| 2026-08-28 | $0,17 | -2,29 % | $0,17 | $0,18 | $0,17 | 834,60K |
| 2026-08-27 | $0,17 | -1,69 % | $0,18 | $0,18 | $0,17 | 782,30K |
| 2026-08-26 | $0,18 | -3,78 % | $0,18 | $0,18 | $0,17 | 1,05M |
| 2026-08-25 | $0,19 | -2,12 % | $0,18 | $0,19 | $0,18 | 1,86M |
| 2026-08-24 | $0,19 | -2,58 % | $0,19 | $0,20 | $0,18 | 1,40M |
| 2026-08-21 | $0,19 | -1,02 % | $0,19 | $0,20 | $0,19 | 1,44M |
| 2026-08-20 | $0,20 | +5,95 % | $0,17 | $0,20 | $0,17 | 13,59M |
| 2026-08-19 | $0,19 | -11,06 % | $0,20 | $0,20 | $0,15 | 18,23M |
| 2026-08-18 | $0,21 | -4,59 % | $0,21 | $0,22 | $0,20 | 1,08M |
| 2026-08-17 | $0,22 | -3,54 % | $0,22 | $0,23 | $0,20 | 5,38M |
| 2026-08-14 | $0,23 | +7,62 % | $0,20 | $0,23 | $0,20 | 2,70M |
| 2026-08-13 | $0,21 | +1,45 % | $0,20 | $0,23 | $0,20 | 4,60M |
| 2026-08-12 | $0,21 | +6,15 % | $0,20 | $0,22 | $0,19 | 53,18M |
| 2026-08-11 | $0,19 | -7,58 % | $0,20 | $0,21 | $0,19 | 1,29M |
| 2026-08-10 | $0,21 | +12,23 % | $0,19 | $0,22 | $0,18 | 5,72M |
| 2026-08-07 | $0,19 | -5,05 % | $0,19 | $0,20 | $0,18 | 2,27M |
| 2026-08-06 | $0,20 | -13,16 % | $0,22 | $0,22 | $0,19 | 3,66M |
| 2026-08-05 | $0,23 | -10,59 % | $0,25 | $0,25 | $0,22 | 4,20M |
| 2026-08-04 | $0,25 | 0,00 % | $0,23 | $0,29 | $0,22 | 13,81M |
| 2026-08-03 | $0,25 | +27,50 % | $0,22 | $0,37 | $0,22 | 212,28M |
| 2026-07-31 | $0,20 | +15,61 % | $0,28 | $0,35 | $0,18 | 380,34M |
| 2026-07-30 | $0,17 | +8,81 % | $0,16 | $0,19 | $0,16 | 5,91M |
| 2026-07-29 | $0,16 | -4,79 % | $0,16 | $0,16 | $0,15 | 1,67M |
| 2026-07-28 | $0,17 | -6,70 % | $0,18 | $0,18 | $0,16 | 2,31M |
| 2026-07-27 | $0,18 | -7,73 % | $0,17 | $0,19 | $0,16 | 2,84M |
| 2026-07-24 | $0,19 | -23,02 % | $0,24 | $0,24 | $0,19 | 6,23M |
| 2026-07-23 | $0,25 | -3,82 % | $0,21 | $0,29 | $0,20 | 26,64M |
| 2026-07-22 | $0,26 | +44,75 % | $0,17 | $0,41 | $0,16 | 495,96M |
| 2026-07-21 | $0,18 | -3,21 % | $0,19 | $0,19 | $0,15 | 1,93M |
| 2026-07-20 | $0,19 | -17,26 % | $0,20 | $0,20 | $0,17 | 2,59M |
| 2026-07-17 | $0,23 | -11,02 % | $0,24 | $0,24 | $0,21 | 2,03M |
| 2026-07-16 | $0,25 | -11,50 % | $0,23 | $0,26 | $0,23 | 3,25M |
| 2026-07-15 | $0,29 | -4,33 % | $0,26 | $0,29 | $0,25 | 3,39M |
| 2026-07-14 | $0,30 | +3,45 % | $0,26 | $0,31 | $0,24 | 7,47M |
| 2026-07-13 | $0,29 | -31,60 % | $0,32 | $0,33 | $0,25 | 15,35M |
| 2026-07-10 | $0,42 | +43,24 % | $0,53 | $0,58 | $0,38 | 325,25M |
| 2026-07-09 | $0,30 | +1,72 % | $0,28 | $0,48 | $0,23 | 57,31M |
| 2026-07-08 | $0,29 | -32,95 % | $0,43 | $0,45 | $0,22 | 1,25M |
| 2026-07-07 | $0,43 | +3,09 % | $0,42 | $0,50 | $0,41 | 25,80K |
| 2026-07-06 | $0,42 | -4,54 % | $0,45 | $0,46 | $0,41 | 67,70K |
| 2026-07-02 | $0,44 | -2,86 % | $0,50 | $0,53 | $0,44 | 440,50K |
| 2026-07-01 | $0,45 | +10,73 % | $0,41 | $0,49 | $0,40 | 89,70K |
| 2026-06-30 | $0,41 | -11,83 % | $0,46 | $0,51 | $0,40 | 266,10K |
| 2026-06-29 | $0,47 | -10,75 % | $0,53 | $0,58 | $0,45 | 188,60K |
| 2026-06-26 | $0,52 | +1,36 % | $0,50 | $0,56 | $0,48 | 28,70K |
| 2026-06-25 | $0,51 | +11,26 % | $0,46 | $0,55 | $0,44 | 295,10K |
| 2026-06-24 | $0,46 | -12,00 % | $0,53 | $0,54 | $0,46 | 190,00K |
| 2026-06-23 | $0,52 | -4,37 % | $0,54 | $0,57 | $0,51 | 94,90K |
| 2026-06-22 | $0,55 | -5,34 % | $0,56 | $0,59 | $0,54 | 69,70K |
| 2026-06-18 | $0,58 | -2,52 % | $0,59 | $0,60 | $0,52 | 164,10K |
| 2026-06-17 | $0,60 | -2,62 % | $0,63 | $0,63 | $0,55 | 261,50K |
| 2026-06-16 | $0,61 | +0,33 % | $0,58 | $0,63 | $0,55 | 370,40K |
| 2026-06-15 | $0,61 | -2,72 % | $0,59 | $0,61 | $0,56 | 126,50K |
| 2026-06-12 | $0,63 | -5,30 % | $0,62 | $0,64 | $0,59 | 151,80K |
| 2026-06-11 | $0,66 | +1,69 % | $0,62 | $0,67 | $0,58 | 892,00K |
| 2026-06-10 | $0,65 | -2,26 % | $0,69 | $0,74 | $0,63 | 336,20K |
| 2026-06-09 | $0,67 | -1,63 % | $0,66 | $0,74 | $0,62 | 568,50K |
| 2026-06-08 | $0,68 | +1,35 % | $0,65 | $0,71 | $0,65 | 699,10K |
| 2026-06-05 | $0,67 | -0,45 % | $0,69 | $0,81 | $0,62 | 592,30K |
| 2026-06-04 | $0,67 | -0,45 % | $0,66 | $0,79 | $0,65 | 449,60K |
| 2026-06-03 | $0,67 | -15,88 % | $0,78 | $0,95 | $0,65 | 340,50K |
| 2026-06-02 | $0,80 | -2,68 % | $0,81 | $0,91 | $0,70 | 236,70K |
| 2026-06-01 | $0,82 | -8,36 % | $0,96 | $0,96 | $0,78 | 163,60K |
| 2026-05-29 | $0,90 | -9,30 % | $0,96 | $0,97 | $0,83 | 185,40K |
| 2026-05-28 | $0,99 | -0,10 % | $1,04 | $1,05 | $0,91 | 182,70K |
| 2026-05-27 | $0,99 | -4,81 % | $1,04 | $1,14 | $0,92 | 326,40K |
| 2026-05-26 | $1,04 | +4,00 % | $0,94 | $1,05 | $0,86 | 142,40K |