Z Squared Inc. ZSQR
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$3,95-0,21 (-5,05 %)
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 | $4,00 | -3,85 % | $4,22 | $4,28 | $3,76 | 624,87K |
| 2026-09-30 | $4,16 | +0,24 % | $4,12 | $4,18 | $3,77 | 283,50K |
| 2026-09-29 | $4,15 | -8,59 % | $4,50 | $4,71 | $4,06 | 565,20K |
| 2026-09-28 | $4,54 | +20,11 % | $3,71 | $4,75 | $3,65 | 641,80K |
| 2026-09-25 | $3,78 | +1,89 % | $3,88 | $3,92 | $3,39 | 559,70K |
| 2026-09-24 | $3,71 | +25,34 % | $3,08 | $3,73 | $2,97 | 900,80K |
| 2026-09-23 | $2,96 | +6,09 % | $2,78 | $3,04 | $2,62 | 318,10K |
| 2026-09-22 | $2,79 | +5,68 % | $2,70 | $2,83 | $2,63 | 275,00K |
| 2026-09-21 | $2,64 | -1,49 % | $2,68 | $2,81 | $2,53 | 242,90K |
| 2026-09-18 | $2,68 | +5,51 % | $2,50 | $2,86 | $2,47 | 670,40K |
| 2026-09-17 | $2,54 | +10,92 % | $2,35 | $2,60 | $2,31 | 253,70K |
| 2026-09-16 | $2,29 | -0,87 % | $2,34 | $2,41 | $2,22 | 610,10K |
| 2026-09-15 | $2,31 | -16,15 % | $2,76 | $2,76 | $2,11 | 762,60K |
| 2026-09-14 | $2,76 | -10,26 % | $3,06 | $3,28 | $2,76 | 327,10K |
| 2026-09-11 | $3,07 | -2,85 % | $3,25 | $3,25 | $3,03 | 175,00K |
| 2026-09-10 | $3,16 | +5,33 % | $2,92 | $3,41 | $2,92 | 771,50K |
| 2026-09-09 | $3,00 | -2,91 % | $3,13 | $3,24 | $2,97 | 222,00K |
| 2026-09-08 | $3,09 | +4,75 % | $2,93 | $3,25 | $2,81 | 285,60K |
| 2026-09-04 | $2,95 | -2,96 % | $3,11 | $3,23 | $2,93 | 265,70K |
| 2026-09-03 | $3,04 | -0,33 % | $3,07 | $3,17 | $2,81 | 359,60K |
| 2026-09-02 | $3,05 | +4,81 % | $2,90 | $3,10 | $2,81 | 444,00K |
| 2026-09-01 | $2,91 | -1,36 % | $2,96 | $3,06 | $2,83 | 473,40K |
| 2026-08-31 | $2,95 | -23,58 % | $3,86 | $3,94 | $2,92 | 536,30K |
| 2026-08-28 | $3,86 | -8,75 % | $4,24 | $4,33 | $3,83 | 178,60K |
| 2026-08-27 | $4,23 | -2,98 % | $4,31 | $4,58 | $4,15 | 198,20K |
| 2026-08-26 | $4,36 | +6,34 % | $4,09 | $4,64 | $4,08 | 317,50K |
| 2026-08-25 | $4,10 | +12,02 % | $3,66 | $4,20 | $3,62 | 258,90K |
| 2026-08-24 | $3,66 | +0,27 % | $3,66 | $3,80 | $3,53 | 250,30K |
| 2026-08-21 | $3,65 | -7,83 % | $4,00 | $4,24 | $3,61 | 805,30K |
| 2026-08-20 | $3,96 | -3,65 % | $4,17 | $4,30 | $3,85 | 325,30K |
| 2026-08-19 | $4,11 | +6,75 % | $3,86 | $4,25 | $3,86 | 235,30K |
| 2026-08-18 | $3,85 | -0,26 % | $3,90 | $4,01 | $3,71 | 314,60K |
| 2026-08-17 | $3,86 | -2,03 % | $3,96 | $4,19 | $3,86 | 259,80K |
| 2026-08-14 | $3,94 | -5,29 % | $4,02 | $4,15 | $3,85 | 248,90K |
| 2026-08-13 | $4,16 | +6,94 % | $3,88 | $4,20 | $3,86 | 398,80K |
| 2026-08-12 | $3,89 | +0,52 % | $3,90 | $4,00 | $3,77 | 236,00K |
| 2026-08-11 | $3,87 | -0,77 % | $4,00 | $4,09 | $3,84 | 156,30K |
| 2026-08-10 | $3,90 | -3,47 % | $4,00 | $4,09 | $3,83 | 237,50K |
| 2026-08-07 | $4,04 | +2,54 % | $4,04 | $4,19 | $3,83 | 331,10K |
| 2026-08-06 | $3,94 | -4,14 % | $4,06 | $4,29 | $3,93 | 286,10K |
| 2026-08-05 | $4,11 | -4,42 % | $4,28 | $4,63 | $3,91 | 764,50K |
| 2026-08-04 | $4,30 | -16,34 % | $5,15 | $5,43 | $4,24 | 755,30K |
| 2026-08-03 | $5,14 | +6,86 % | $5,02 | $5,32 | $4,61 | 309,20K |
| 2026-07-31 | $4,81 | -7,85 % | $5,17 | $5,36 | $4,78 | 299,50K |
| 2026-07-30 | $5,22 | -1,32 % | $5,26 | $5,60 | $5,10 | 297,20K |
| 2026-07-29 | $5,29 | +9,75 % | $4,75 | $5,50 | $4,71 | 340,20K |
| 2026-07-28 | $4,82 | +0,21 % | $4,85 | $4,99 | $4,35 | 515,60K |
| 2026-07-27 | $4,81 | -8,56 % | $5,30 | $5,50 | $4,77 | 327,60K |
| 2026-07-24 | $5,26 | +10,50 % | $4,75 | $5,33 | $4,63 | 428,50K |
| 2026-07-23 | $4,76 | -4,42 % | $5,05 | $5,21 | $4,61 | 443,30K |
| 2026-07-22 | $4,98 | -6,57 % | $5,16 | $5,32 | $4,93 | 364,20K |
| 2026-07-21 | $5,33 | +17,79 % | $4,46 | $5,40 | $4,32 | 477,00K |
| 2026-07-20 | $4,53 | -10,48 % | $5,10 | $5,32 | $4,46 | 487,70K |
| 2026-07-17 | $5,05 | -7,25 % | $5,27 | $5,61 | $5,05 | 650,20K |
| 2026-07-16 | $5,45 | +5,42 % | $5,01 | $5,45 | $4,64 | 715,40K |
| 2026-07-15 | $5,17 | -7,68 % | $5,59 | $5,75 | $4,35 | 1,57M |
| 2026-07-14 | $5,60 | -22,22 % | $7,50 | $7,50 | $5,28 | 1,17M |
| 2026-07-13 | $7,20 | -15,89 % | $8,28 | $8,79 | $7,15 | 476,30K |
| 2026-07-10 | $8,56 | +0,82 % | $8,35 | $8,66 | $7,70 | 326,40K |
| 2026-07-09 | $8,49 | +20,60 % | $7,36 | $8,63 | $7,23 | 634,70K |
| 2026-07-08 | $7,04 | -17,08 % | $8,51 | $8,52 | $6,94 | 631,50K |
| 2026-07-07 | $8,49 | -22,75 % | $10,66 | $11,03 | $8,48 | 650,90K |
| 2026-07-06 | $10,99 | 0,00 % | $10,94 | $11,56 | $10,09 | 499,50K |
| 2026-07-02 | $10,99 | -8,57 % | $11,76 | $11,99 | $10,80 | 508,50K |
| 2026-07-01 | $12,02 | +13,61 % | $10,19 | $12,19 | $10,14 | 463,30K |
| 2026-06-30 | $10,58 | -9,34 % | $11,48 | $11,50 | $9,89 | 614,90K |
| 2026-06-29 | $11,67 | -6,34 % | $12,60 | $13,00 | $11,03 | 671,00K |
| 2026-06-26 | $12,46 | +2,13 % | $11,76 | $12,56 | $11,08 | 5,69M |
| 2026-06-25 | $12,20 | -10,03 % | $13,40 | $13,64 | $11,82 | 379,30K |
| 2026-06-24 | $13,56 | +1,35 % | $13,11 | $14,03 | $12,56 | 326,70K |
| 2026-06-23 | $13,38 | -9,04 % | $14,02 | $14,45 | $12,00 | 895,40K |
| 2026-06-22 | $14,71 | -12,07 % | $16,62 | $16,62 | $14,02 | 863,40K |
| 2026-06-18 | $16,73 | +7,31 % | $15,38 | $16,85 | $15,28 | 1,11M |
| 2026-06-17 | $15,59 | +4,84 % | $14,89 | $15,89 | $14,27 | 786,10K |
| 2026-06-16 | $14,87 | +16,44 % | $12,52 | $15,19 | $12,52 | 857,50K |
| 2026-06-15 | $12,77 | +16,89 % | $10,93 | $12,94 | $10,88 | 344,30K |
| 2026-06-12 | $10,93 | +0,23 % | $10,71 | $11,35 | $10,71 | 164,70K |
| 2026-06-11 | $10,90 | +4,91 % | $10,23 | $11,50 | $10,20 | 258,10K |
| 2026-06-10 | $10,39 | +0,58 % | $10,15 | $11,14 | $10,11 | 224,40K |
| 2026-06-09 | $10,33 | +2,48 % | $10,01 | $10,85 | $9,73 | 261,60K |
| 2026-06-08 | $10,08 | -0,40 % | $10,37 | $10,38 | $9,75 | 211,50K |
| 2026-06-05 | $10,12 | -7,07 % | $10,89 | $11,50 | $9,91 | 231,00K |
| 2026-06-04 | $10,89 | +1,87 % | $10,74 | $11,40 | $10,47 | 242,40K |
| 2026-06-03 | $10,69 | -4,04 % | $10,85 | $11,40 | $9,99 | 344,00K |
| 2026-06-02 | $11,14 | +5,49 % | $10,62 | $11,49 | $9,77 | 498,10K |
| 2026-06-01 | $10,56 | +13,43 % | $9,21 | $10,81 | $9,20 | 332,40K |
| 2026-05-29 | $9,31 | +4,49 % | $8,80 | $9,38 | $8,51 | 214,70K |
| 2026-05-28 | $8,91 | -10,72 % | $9,91 | $9,91 | $8,66 | 296,10K |
| 2026-05-27 | $9,98 | +5,39 % | $9,81 | $10,57 | $9,57 | 354,90K |
| 2026-05-26 | $9,47 | +5,46 % | $8,74 | $9,88 | $8,67 | 308,60K |