ZIM Integrated Shipping Services Ltd. ZIM
NYSE · Vereinigte Staaten · Transport
$29,32+0,57 (+1,98 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $29,32 | +1,98 % | $29,13 | $29,79 | $29,13 | 1,70M |
| 2026-09-29 | $28,75 | +1,27 % | $28,63 | $28,95 | $27,00 | 3,04M |
| 2026-09-28 | $28,39 | -2,74 % | $30,00 | $30,16 | $27,54 | 4,96M |
| 2026-09-25 | $29,19 | -0,65 % | $29,24 | $29,36 | $29,00 | 980,70K |
| 2026-09-24 | $29,38 | -2,36 % | $30,42 | $30,55 | $29,33 | 1,82M |
| 2026-09-23 | $30,09 | -1,38 % | $30,58 | $30,70 | $30,01 | 1,26M |
| 2026-09-22 | $30,51 | +0,16 % | $30,37 | $30,96 | $29,96 | 1,75M |
| 2026-09-21 | $30,46 | +1,20 % | $30,09 | $30,50 | $29,87 | 835,10K |
| 2026-09-18 | $30,10 | -0,86 % | $30,36 | $30,36 | $29,85 | 1,87M |
| 2026-09-17 | $30,36 | +3,51 % | $29,65 | $30,38 | $29,31 | 1,48M |
| 2026-09-16 | $29,33 | -0,81 % | $29,57 | $29,57 | $29,20 | 741,50K |
| 2026-09-15 | $29,57 | -0,50 % | $29,53 | $29,67 | $29,30 | 724,00K |
| 2026-09-14 | $29,72 | +0,51 % | $29,85 | $29,99 | $29,42 | 967,90K |
| 2026-09-11 | $29,57 | +0,34 % | $29,60 | $29,75 | $29,39 | 680,40K |
| 2026-09-10 | $29,47 | +0,31 % | $29,64 | $29,65 | $28,85 | 1,25M |
| 2026-09-09 | $29,38 | -2,33 % | $29,78 | $30,13 | $29,10 | 1,96M |
| 2026-09-08 | $30,08 | +5,25 % | $30,19 | $30,40 | $29,41 | 4,42M |
| 2026-09-04 | $28,58 | +3,59 % | $27,81 | $28,72 | $27,63 | 1,51M |
| 2026-09-03 | $27,59 | -1,53 % | $28,03 | $28,04 | $27,57 | 694,70K |
| 2026-09-02 | $28,02 | +3,74 % | $27,13 | $28,11 | $27,02 | 1,33M |
| 2026-09-01 | $27,01 | -1,42 % | $27,36 | $27,57 | $26,85 | 923,10K |
| 2026-08-31 | $27,40 | -0,15 % | $27,51 | $27,67 | $27,27 | 645,80K |
| 2026-08-28 | $27,44 | -1,72 % | $28,15 | $28,15 | $27,28 | 870,90K |
| 2026-08-27 | $27,92 | +1,01 % | $27,83 | $28,13 | $27,66 | 852,00K |
| 2026-08-26 | $27,64 | -1,57 % | $27,92 | $27,94 | $27,45 | 1,04M |
| 2026-08-25 | $28,08 | -1,06 % | $28,46 | $28,50 | $27,89 | 1,36M |
| 2026-08-24 | $28,38 | +0,46 % | $28,44 | $29,03 | $28,22 | 1,70M |
| 2026-08-21 | $28,25 | +4,01 % | $27,50 | $28,52 | $27,37 | 2,39M |
| 2026-08-20 | $27,16 | -0,91 % | $27,45 | $27,45 | $26,90 | 1,97M |
| 2026-08-19 | $27,41 | -3,79 % | $26,80 | $27,51 | $26,51 | 5,28M |
| 2026-08-18 | $28,49 | -1,11 % | $29,13 | $29,56 | $28,21 | 3,46M |
| 2026-08-17 | $28,81 | +2,38 % | $28,83 | $29,36 | $28,64 | 3,49M |
| 2026-08-14 | $28,14 | +4,92 % | $27,25 | $28,29 | $27,13 | 3,93M |
| 2026-08-13 | $26,82 | +6,13 % | $26,42 | $27,25 | $26,34 | 4,02M |
| 2026-08-12 | $25,27 | +3,02 % | $24,65 | $25,34 | $24,60 | 974,00K |
| 2026-08-11 | $24,53 | -2,70 % | $25,03 | $25,19 | $24,50 | 1,53M |
| 2026-08-10 | $25,21 | -6,28 % | $26,16 | $26,22 | $25,07 | 2,57M |
| 2026-08-07 | $26,90 | +1,97 % | $26,41 | $26,95 | $26,11 | 758,60K |
| 2026-08-06 | $26,38 | -0,75 % | $26,91 | $27,10 | $26,27 | 1,28M |
| 2026-08-05 | $26,58 | -2,60 % | $27,77 | $27,87 | $26,53 | 2,36M |
| 2026-08-04 | $27,29 | +4,68 % | $26,35 | $27,40 | $25,94 | 3,41M |
| 2026-08-03 | $26,07 | +3,49 % | $25,07 | $26,20 | $24,92 | 1,36M |
| 2026-07-31 | $25,19 | +1,86 % | $24,72 | $25,25 | $24,57 | 850,90K |
| 2026-07-30 | $24,73 | +0,61 % | $24,78 | $24,89 | $24,50 | 587,80K |
| 2026-07-29 | $24,58 | +2,29 % | $24,12 | $24,91 | $24,06 | 1,03M |
| 2026-07-28 | $24,03 | -2,16 % | $24,40 | $24,58 | $24,00 | 658,70K |
| 2026-07-27 | $24,56 | -1,37 % | $24,87 | $24,87 | $24,45 | 657,20K |
| 2026-07-24 | $24,90 | -2,70 % | $25,63 | $25,75 | $24,86 | 658,00K |
| 2026-07-23 | $25,59 | +2,32 % | $25,00 | $25,61 | $24,94 | 800,90K |
| 2026-07-22 | $25,01 | +0,36 % | $24,92 | $25,14 | $24,80 | 684,40K |
| 2026-07-21 | $24,92 | +2,51 % | $24,53 | $24,94 | $24,21 | 766,20K |
| 2026-07-20 | $24,31 | +0,04 % | $24,41 | $24,48 | $24,16 | 571,40K |
| 2026-07-17 | $24,30 | -0,86 % | $24,50 | $24,50 | $24,02 | 661,50K |
| 2026-07-16 | $24,51 | -1,17 % | $24,91 | $25,00 | $24,45 | 1,04M |
| 2026-07-15 | $24,80 | +1,64 % | $24,56 | $25,03 | $24,48 | 1,15M |
| 2026-07-14 | $24,40 | +2,52 % | $24,19 | $24,45 | $23,89 | 1,17M |
| 2026-07-13 | $23,80 | -0,71 % | $23,99 | $24,00 | $23,53 | 835,50K |
| 2026-07-10 | $23,97 | -0,70 % | $24,18 | $24,31 | $23,90 | 655,30K |
| 2026-07-09 | $24,14 | -1,87 % | $24,60 | $24,61 | $24,03 | 969,40K |
| 2026-07-08 | $24,60 | +2,84 % | $23,96 | $24,66 | $23,75 | 1,07M |
| 2026-07-07 | $23,92 | +0,89 % | $24,17 | $24,35 | $23,83 | 1,49M |
| 2026-07-06 | $23,71 | -7,27 % | $23,95 | $24,45 | $23,28 | 4,81M |
| 2026-07-02 | $25,57 | +1,35 % | $25,63 | $25,79 | $25,30 | 724,60K |
| 2026-07-01 | $25,23 | -2,96 % | $25,91 | $25,95 | $25,15 | 826,50K |
| 2026-06-30 | $26,00 | +0,35 % | $26,00 | $26,07 | $25,70 | 1,03M |
| 2026-06-29 | $25,91 | +1,29 % | $25,36 | $26,01 | $25,13 | 1,17M |
| 2026-06-26 | $25,58 | -0,85 % | $25,42 | $25,71 | $25,05 | 711,40K |
| 2026-06-25 | $25,80 | +0,86 % | $25,85 | $25,92 | $25,23 | 872,00K |
| 2026-06-24 | $25,58 | +0,59 % | $25,43 | $25,65 | $25,09 | 975,20K |
| 2026-06-23 | $25,43 | +0,63 % | $25,00 | $25,81 | $25,00 | 1,05M |
| 2026-06-22 | $25,27 | +3,82 % | $24,34 | $25,35 | $24,34 | 1,53M |
| 2026-06-18 | $24,34 | +1,50 % | $24,10 | $24,51 | $24,00 | 994,00K |
| 2026-06-17 | $23,98 | -1,96 % | $24,40 | $24,72 | $23,96 | 962,10K |
| 2026-06-16 | $24,46 | -1,85 % | $24,69 | $24,80 | $24,34 | 1,04M |
| 2026-06-15 | $24,92 | -4,99 % | $25,75 | $25,93 | $24,90 | 1,74M |
| 2026-06-12 | $26,23 | +1,24 % | $25,93 | $26,25 | $25,85 | 885,60K |
| 2026-06-11 | $25,91 | +2,29 % | $25,50 | $25,98 | $25,46 | 1,17M |
| 2026-06-10 | $25,33 | -0,67 % | $25,68 | $25,75 | $25,30 | 912,80K |
| 2026-06-09 | $25,50 | -0,23 % | $25,70 | $25,79 | $25,19 | 980,90K |
| 2026-06-08 | $25,56 | +1,27 % | $25,48 | $25,73 | $25,09 | 663,20K |
| 2026-06-05 | $25,24 | -0,83 % | $25,44 | $26,16 | $24,89 | 1,21M |
| 2026-06-04 | $25,45 | +3,88 % | $24,50 | $25,59 | $24,49 | 1,09M |
| 2026-06-03 | $24,50 | -2,82 % | $25,10 | $25,27 | $24,42 | 739,80K |
| 2026-06-02 | $25,21 | +1,98 % | $25,00 | $25,27 | $24,82 | 1,38M |
| 2026-06-01 | $24,72 | +5,24 % | $23,49 | $24,83 | $23,46 | 1,55M |
| 2026-05-29 | $23,49 | -2,89 % | $24,10 | $24,12 | $22,93 | 2,67M |
| 2026-05-28 | $24,19 | -3,78 % | $25,00 | $25,01 | $24,11 | 1,40M |
| 2026-05-27 | $25,14 | -0,44 % | $25,21 | $25,23 | $25,04 | 724,80K |
| 2026-05-26 | $25,25 | +0,04 % | $25,26 | $25,36 | $25,12 | 792,50K |
| 2026-05-22 | $25,24 | +0,40 % | $25,12 | $25,24 | $25,05 | 661,30K |