Zip Co Ltd. ZIP
ASX · Australien · Finanzen
AUD 2,00-0,03 (-1,72 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · 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 | AUD 2,00 | -1,72 % | AUD 2,02 | AUD 2,04 | AUD 1,98 | 9,50M |
| 2026-09-30 | AUD 2,03 | +0,50 % | AUD 2,01 | AUD 2,07 | AUD 2,01 | 9,71M |
| 2026-09-29 | AUD 2,02 | +1,51 % | AUD 1,98 | AUD 2,08 | AUD 1,97 | 11,29M |
| 2026-09-28 | AUD 1,99 | +0,25 % | AUD 1,99 | AUD 2,01 | AUD 1,96 | 13,18M |
| 2026-09-25 | AUD 1,99 | 0,00 % | AUD 2,03 | AUD 2,04 | AUD 1,96 | 19,05M |
| 2026-09-24 | AUD 1,99 | -11,38 % | AUD 2,16 | AUD 2,16 | AUD 1,92 | 44,22M |
| 2026-09-23 | AUD 2,24 | 0,00 % | AUD 2,24 | AUD 2,29 | AUD 2,23 | 8,55M |
| 2026-09-22 | AUD 2,24 | +0,90 % | AUD 2,22 | AUD 2,29 | AUD 2,21 | 8,41M |
| 2026-09-21 | AUD 2,22 | +1,83 % | AUD 2,15 | AUD 2,24 | AUD 2,13 | 8,10M |
| 2026-09-18 | AUD 2,18 | -1,80 % | AUD 2,21 | AUD 2,24 | AUD 2,15 | 22,24M |
| 2026-09-17 | AUD 2,22 | +0,45 % | AUD 2,23 | AUD 2,26 | AUD 2,19 | 12,43M |
| 2026-09-16 | AUD 2,21 | +2,79 % | AUD 2,13 | AUD 2,23 | AUD 2,09 | 15,39M |
| 2026-09-15 | AUD 2,15 | +2,38 % | AUD 2,12 | AUD 2,22 | AUD 2,12 | 15,21M |
| 2026-09-14 | AUD 2,10 | -1,41 % | AUD 2,14 | AUD 2,15 | AUD 2,08 | 11,61M |
| 2026-09-11 | AUD 2,13 | -3,62 % | AUD 2,17 | AUD 2,17 | AUD 2,09 | 19,72M |
| 2026-09-10 | AUD 2,21 | -3,07 % | AUD 2,22 | AUD 2,24 | AUD 2,18 | 18,50M |
| 2026-09-09 | AUD 2,28 | -1,30 % | AUD 2,33 | AUD 2,36 | AUD 2,28 | 12,44M |
| 2026-09-08 | AUD 2,31 | -2,94 % | AUD 2,38 | AUD 2,40 | AUD 2,31 | 14,05M |
| 2026-09-07 | AUD 2,38 | -2,46 % | AUD 2,42 | AUD 2,42 | AUD 2,35 | 15,30M |
| 2026-09-04 | AUD 2,44 | +2,52 % | AUD 2,42 | AUD 2,50 | AUD 2,41 | 21,82M |
| 2026-09-03 | AUD 2,38 | -2,06 % | AUD 2,47 | AUD 2,52 | AUD 2,38 | 22,83M |
| 2026-09-02 | AUD 2,43 | -7,25 % | AUD 2,52 | AUD 2,53 | AUD 2,43 | 21,95M |
| 2026-09-01 | AUD 2,62 | +4,80 % | AUD 2,48 | AUD 2,66 | AUD 2,46 | 37,96M |
| 2026-08-31 | AUD 2,50 | -1,57 % | AUD 2,49 | AUD 2,54 | AUD 2,43 | 17,53M |
| 2026-08-28 | AUD 2,54 | -0,78 % | AUD 2,58 | AUD 2,69 | AUD 2,54 | 14,23M |
| 2026-08-27 | AUD 2,56 | -2,29 % | AUD 2,60 | AUD 2,62 | AUD 2,55 | 9,29M |
| 2026-08-26 | AUD 2,62 | -1,50 % | AUD 2,68 | AUD 2,71 | AUD 2,55 | 13,22M |
| 2026-08-25 | AUD 2,66 | +5,56 % | AUD 2,56 | AUD 2,69 | AUD 2,48 | 24,34M |
| 2026-08-24 | AUD 2,52 | -1,95 % | AUD 2,62 | AUD 2,62 | AUD 2,47 | 25,58M |
| 2026-08-21 | AUD 2,57 | -15,74 % | AUD 3,10 | AUD 3,10 | AUD 2,57 | 51,80M |
| 2026-08-20 | AUD 3,05 | +18,22 % | AUD 2,88 | AUD 3,11 | AUD 2,79 | 65,55M |
| 2026-08-19 | AUD 2,58 | +2,38 % | AUD 2,49 | AUD 2,65 | AUD 2,46 | 23,22M |
| 2026-08-18 | AUD 2,52 | -6,67 % | AUD 2,66 | AUD 2,67 | AUD 2,52 | 20,49M |
| 2026-08-17 | AUD 2,70 | -1,10 % | AUD 2,71 | AUD 2,75 | AUD 2,65 | 9,73M |
| 2026-08-14 | AUD 2,73 | -1,44 % | AUD 2,85 | AUD 2,87 | AUD 2,70 | 20,56M |
| 2026-08-13 | AUD 2,77 | -0,72 % | AUD 2,78 | AUD 2,80 | AUD 2,68 | 10,14M |
| 2026-08-12 | AUD 2,79 | +1,82 % | AUD 2,75 | AUD 2,82 | AUD 2,67 | 16,32M |
| 2026-08-11 | AUD 2,74 | -2,49 % | AUD 2,79 | AUD 2,79 | AUD 2,67 | 15,63M |
| 2026-08-10 | AUD 2,81 | -1,75 % | AUD 2,87 | AUD 2,90 | AUD 2,80 | 7,10M |
| 2026-08-07 | AUD 2,86 | -3,38 % | AUD 2,83 | AUD 2,89 | AUD 2,70 | 22,77M |
| 2026-08-06 | AUD 2,96 | +2,07 % | AUD 2,89 | AUD 3,00 | AUD 2,86 | 14,30M |
| 2026-08-05 | AUD 2,90 | +7,81 % | AUD 2,76 | AUD 2,94 | AUD 2,72 | 19,58M |
| 2026-08-04 | AUD 2,69 | +5,08 % | AUD 2,66 | AUD 2,74 | AUD 2,60 | 21,38M |
| 2026-08-03 | AUD 2,56 | +0,39 % | AUD 2,53 | AUD 2,58 | AUD 2,51 | 8,89M |
| 2026-07-31 | AUD 2,55 | +8,05 % | AUD 2,49 | AUD 2,59 | AUD 2,47 | 18,15M |
| 2026-07-30 | AUD 2,36 | -4,45 % | AUD 2,42 | AUD 2,45 | AUD 2,34 | 18,12M |
| 2026-07-29 | AUD 2,47 | -3,52 % | AUD 2,64 | AUD 2,68 | AUD 2,47 | 13,89M |
| 2026-07-28 | AUD 2,56 | -3,03 % | AUD 2,64 | AUD 2,68 | AUD 2,54 | 10,36M |
| 2026-07-27 | AUD 2,64 | +4,76 % | AUD 2,57 | AUD 2,67 | AUD 2,53 | 14,07M |
| 2026-07-24 | AUD 2,52 | -4,91 % | AUD 2,58 | AUD 2,63 | AUD 2,47 | 21,66M |
| 2026-07-23 | AUD 2,65 | -4,68 % | AUD 2,79 | AUD 2,85 | AUD 2,58 | 18,69M |
| 2026-07-22 | AUD 2,78 | -0,71 % | AUD 2,83 | AUD 2,88 | AUD 2,77 | 6,26M |
| 2026-07-21 | AUD 2,80 | -2,44 % | AUD 2,85 | AUD 2,88 | AUD 2,76 | 10,27M |
| 2026-07-20 | AUD 2,87 | -3,69 % | AUD 2,98 | AUD 3,02 | AUD 2,86 | 12,46M |
| 2026-07-17 | AUD 2,98 | -5,10 % | AUD 3,10 | AUD 3,12 | AUD 2,92 | 21,05M |
| 2026-07-16 | AUD 3,14 | -1,87 % | AUD 3,20 | AUD 3,23 | AUD 3,11 | 12,38M |
| 2026-07-15 | AUD 3,20 | +8,47 % | AUD 3,04 | AUD 3,26 | AUD 3,03 | 20,74M |
| 2026-07-14 | AUD 2,95 | -2,96 % | AUD 3,02 | AUD 3,04 | AUD 2,89 | 15,80M |
| 2026-07-13 | AUD 3,04 | -2,88 % | AUD 3,15 | AUD 3,17 | AUD 2,98 | 11,58M |
| 2026-07-10 | AUD 3,13 | +1,95 % | AUD 3,15 | AUD 3,19 | AUD 3,08 | 11,86M |
| 2026-07-09 | AUD 3,07 | -0,97 % | AUD 3,05 | AUD 3,09 | AUD 3,00 | 10,13M |
| 2026-07-08 | AUD 3,10 | -2,52 % | AUD 3,16 | AUD 3,17 | AUD 3,03 | 14,90M |
| 2026-07-07 | AUD 3,18 | -1,24 % | AUD 3,19 | AUD 3,25 | AUD 3,17 | 7,63M |
| 2026-07-06 | AUD 3,22 | -0,31 % | AUD 3,21 | AUD 3,29 | AUD 3,16 | 8,89M |
| 2026-07-03 | AUD 3,23 | +4,53 % | AUD 3,11 | AUD 3,24 | AUD 3,07 | 13,13M |
| 2026-07-02 | AUD 3,09 | -1,90 % | AUD 3,17 | AUD 3,18 | AUD 3,04 | 12,44M |
| 2026-07-01 | AUD 3,15 | -2,78 % | AUD 3,22 | AUD 3,23 | AUD 3,09 | 12,59M |
| 2026-06-30 | AUD 3,24 | +3,51 % | AUD 3,15 | AUD 3,28 | AUD 3,05 | 18,91M |
| 2026-06-29 | AUD 3,13 | +8,68 % | AUD 2,94 | AUD 3,14 | AUD 2,93 | 22,77M |
| 2026-06-26 | AUD 2,88 | -1,71 % | AUD 2,92 | AUD 2,94 | AUD 2,79 | 15,32M |
| 2026-06-25 | AUD 2,93 | +2,45 % | AUD 2,91 | AUD 2,95 | AUD 2,83 | 15,16M |
| 2026-06-24 | AUD 2,86 | +1,78 % | AUD 2,80 | AUD 2,87 | AUD 2,78 | 14,59M |
| 2026-06-23 | AUD 2,81 | -3,10 % | AUD 2,90 | AUD 2,91 | AUD 2,78 | 11,32M |
| 2026-06-22 | AUD 2,90 | -0,68 % | AUD 2,92 | AUD 2,94 | AUD 2,86 | 10,25M |
| 2026-06-19 | AUD 2,92 | +2,82 % | AUD 2,88 | AUD 3,07 | AUD 2,87 | 25,09M |
| 2026-06-18 | AUD 2,84 | -2,07 % | AUD 2,87 | AUD 3,00 | AUD 2,82 | 14,39M |
| 2026-06-17 | AUD 2,90 | +0,69 % | AUD 2,85 | AUD 2,94 | AUD 2,84 | 15,93M |
| 2026-06-16 | AUD 2,88 | +1,77 % | AUD 2,84 | AUD 2,93 | AUD 2,80 | 19,23M |
| 2026-06-15 | AUD 2,83 | +6,39 % | AUD 2,70 | AUD 2,85 | AUD 2,70 | 18,99M |
| 2026-06-12 | AUD 2,66 | +9,47 % | AUD 2,51 | AUD 2,67 | AUD 2,50 | 23,79M |
| 2026-06-11 | AUD 2,43 | +1,25 % | AUD 2,35 | AUD 2,48 | AUD 2,33 | 14,05M |
| 2026-06-10 | AUD 2,40 | -4,76 % | AUD 2,50 | AUD 2,56 | AUD 2,40 | 21,43M |
| 2026-06-09 | AUD 2,52 | +5,88 % | AUD 2,35 | AUD 2,58 | AUD 2,27 | 19,29M |
| 2026-06-05 | AUD 2,38 | +1,71 % | AUD 2,40 | AUD 2,42 | AUD 2,32 | 12,07M |
| 2026-06-04 | AUD 2,34 | -3,70 % | AUD 2,34 | AUD 2,37 | AUD 2,31 | 13,88M |
| 2026-06-03 | AUD 2,43 | +0,41 % | AUD 2,38 | AUD 2,47 | AUD 2,31 | 15,32M |
| 2026-06-02 | AUD 2,42 | 0,00 % | AUD 2,43 | AUD 2,46 | AUD 2,35 | 12,02M |
| 2026-06-01 | AUD 2,42 | +5,22 % | AUD 2,30 | AUD 2,46 | AUD 2,28 | 12,37M |
| 2026-05-29 | AUD 2,30 | +4,55 % | AUD 2,25 | AUD 2,32 | AUD 2,19 | 26,15M |
| 2026-05-28 | AUD 2,20 | -2,22 % | AUD 2,26 | AUD 2,28 | AUD 2,19 | 10,15M |