ZeroStack Corp ZSTK
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,81-0,03 (-0,62 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $4,81 | -0,62 % | $4,94 | $4,95 | $4,57 | 60,80K |
| 2026-09-29 | $4,84 | +14,15 % | $4,32 | $5,01 | $4,28 | 98,70K |
| 2026-09-28 | $4,24 | +4,18 % | $4,01 | $4,29 | $4,00 | 27,20K |
| 2026-09-25 | $4,07 | +2,01 % | $4,19 | $4,19 | $3,91 | 31,70K |
| 2026-09-24 | $3,99 | +1,79 % | $3,89 | $4,08 | $3,82 | 49,10K |
| 2026-09-23 | $3,92 | -3,21 % | $3,98 | $4,26 | $3,91 | 87,70K |
| 2026-09-22 | $4,05 | -6,25 % | $4,49 | $4,49 | $4,00 | 175,30K |
| 2026-09-21 | $4,32 | -8,28 % | $4,94 | $5,20 | $4,13 | 127,60K |
| 2026-09-18 | $4,71 | +4,67 % | $4,54 | $4,90 | $4,24 | 439,30K |
| 2026-09-17 | $4,50 | +8,43 % | $4,14 | $4,73 | $4,14 | 67,00K |
| 2026-09-16 | $4,15 | -12,08 % | $4,51 | $4,73 | $4,10 | 276,90K |
| 2026-09-15 | $4,72 | -2,68 % | $4,80 | $5,00 | $4,50 | 55,20K |
| 2026-09-14 | $4,85 | +0,21 % | $4,83 | $5,00 | $4,63 | 130,90K |
| 2026-09-11 | $4,84 | -1,22 % | $4,99 | $5,06 | $4,66 | 354,80K |
| 2026-09-10 | $4,90 | +15,70 % | $4,06 | $5,21 | $4,06 | 170,80K |
| 2026-09-09 | $4,24 | -1,51 % | $4,29 | $4,52 | $4,03 | 32,30K |
| 2026-09-08 | $4,30 | 0,00 % | $4,31 | $4,50 | $4,01 | 53,60K |
| 2026-09-04 | $4,30 | -10,79 % | $4,74 | $4,74 | $4,15 | 57,50K |
| 2026-09-03 | $4,82 | -5,12 % | $5,17 | $5,17 | $4,76 | 61,90K |
| 2026-09-02 | $5,08 | -0,20 % | $5,06 | $5,27 | $4,89 | 58,20K |
| 2026-09-01 | $5,09 | -3,60 % | $5,34 | $5,38 | $4,71 | 118,70K |
| 2026-08-31 | $5,28 | -2,40 % | $5,36 | $5,51 | $4,95 | 81,20K |
| 2026-08-28 | $5,41 | -7,99 % | $5,83 | $6,80 | $5,37 | 113,10K |
| 2026-08-27 | $5,88 | +2,26 % | $6,22 | $6,70 | $5,61 | 164,00K |
| 2026-08-26 | $5,75 | -11,13 % | $5,85 | $6,18 | $5,29 | 126,10K |
| 2026-08-25 | $6,47 | +27,87 % | $4,97 | $6,90 | $4,63 | 389,80K |
| 2026-08-24 | $5,06 | +7,43 % | $4,74 | $5,34 | $4,33 | 666,40K |
| 2026-08-21 | $4,71 | -20,03 % | $5,74 | $6,74 | $4,42 | 463,90K |
| 2026-08-20 | $5,89 | +18,75 % | $4,17 | $5,94 | $4,12 | 1,56M |
| 2026-08-19 | $4,96 | +169,57 % | $2,29 | $12,40 | $1,52 | 24,32M |
| 2026-08-18 | $1,84 | -5,64 % | $1,90 | $1,99 | $1,73 | 5,20K |
| 2026-08-17 | $1,95 | +0,52 % | $1,99 | $2,10 | $1,92 | 29,90K |
| 2026-08-14 | $1,94 | +16,31 % | $1,83 | $1,94 | $1,72 | 27,80K |
| 2026-08-13 | $1,67 | -8,85 % | $1,76 | $1,76 | $1,64 | 4,00K |
| 2026-08-12 | $1,83 | +8,54 % | $1,99 | $1,99 | $1,73 | 17,20K |
| 2026-08-11 | $1,69 | +12,40 % | $1,58 | $1,69 | $1,58 | 6,20K |
| 2026-08-10 | $1,50 | -9,09 % | $1,70 | $1,70 | $1,50 | 10,60K |
| 2026-08-07 | $1,65 | -6,25 % | $1,75 | $1,77 | $1,65 | 8,30K |
| 2026-08-06 | $1,76 | -5,38 % | $1,80 | $1,87 | $1,65 | 9,90K |
| 2026-08-05 | $1,86 | -4,12 % | $1,92 | $1,99 | $1,85 | 11,30K |
| 2026-08-04 | $1,94 | +12,14 % | $1,71 | $2,00 | $1,71 | 38,10K |
| 2026-08-03 | $1,73 | +13,82 % | $1,53 | $1,73 | $1,35 | 69,20K |
| 2026-07-31 | $1,52 | -1,30 % | $1,55 | $1,57 | $1,51 | 6,60K |
| 2026-07-30 | $1,54 | +3,36 % | $1,47 | $1,55 | $1,43 | 13,20K |
| 2026-07-29 | $1,49 | +10,37 % | $1,35 | $1,54 | $1,35 | 13,10K |
| 2026-07-28 | $1,35 | -4,93 % | $1,36 | $1,52 | $1,32 | 11,30K |
| 2026-07-27 | $1,42 | -2,07 % | $1,46 | $1,47 | $1,35 | 17,40K |
| 2026-07-24 | $1,45 | -5,84 % | $1,55 | $1,55 | $1,44 | 15,20K |
| 2026-07-23 | $1,54 | -5,52 % | $1,63 | $1,63 | $1,37 | 46,90K |
| 2026-07-22 | $1,63 | -1,21 % | $1,69 | $1,69 | $1,63 | 10,00K |
| 2026-07-21 | $1,65 | 0,00 % | $1,66 | $1,80 | $1,57 | 43,80K |
| 2026-07-20 | $1,65 | -2,94 % | $1,68 | $1,69 | $1,64 | 21,70K |
| 2026-07-17 | $1,70 | -9,09 % | $1,98 | $1,98 | $1,65 | 37,40K |
| 2026-07-16 | $1,87 | -2,60 % | $1,86 | $1,91 | $1,85 | 15,20K |
| 2026-07-15 | $1,92 | +5,49 % | $1,95 | $2,18 | $1,84 | 59,00K |
| 2026-07-14 | $1,82 | -16,51 % | $2,19 | $2,19 | $1,77 | 38,50K |
| 2026-07-13 | $2,18 | -2,68 % | $2,35 | $2,35 | $2,01 | 24,30K |
| 2026-07-10 | $2,24 | -10,04 % | $2,31 | $2,49 | $2,12 | 23,00K |
| 2026-07-09 | $2,49 | -12,88 % | $2,68 | $2,78 | $2,11 | 251,30K |
| 2026-07-08 | $2,86 | -11,24 % | $3,50 | $3,50 | $2,69 | 6,20K |
| 2026-07-07 | $3,22 | +2,22 % | $3,22 | $3,22 | $3,22 | 1,50K |
| 2026-07-06 | $3,15 | -5,97 % | $3,25 | $3,40 | $2,92 | 7,90K |
| 2026-07-02 | $3,35 | +7,72 % | $3,36 | $3,94 | $3,15 | 15,50K |
| 2026-07-01 | $3,11 | +3,67 % | $3,25 | $3,66 | $3,11 | 5,50K |
| 2026-06-30 | $3,00 | -13,37 % | $3,63 | $3,63 | $3,00 | 28,70K |
| 2026-06-29 | $3,46 | +0,96 % | $3,35 | $3,56 | $3,30 | 6,20K |
| 2026-06-26 | $3,43 | -3,38 % | $3,70 | $3,80 | $3,33 | 16,20K |
| 2026-06-25 | $3,55 | -0,14 % | $3,80 | $4,32 | $3,55 | 11,10K |
| 2026-06-24 | $3,56 | -12,00 % | $4,29 | $4,29 | $3,50 | 24,60K |
| 2026-06-23 | $4,04 | 0,00 % | $4,06 | $4,06 | $4,04 | 800 |
| 2026-06-22 | $4,04 | 0,00 % | $4,10 | $4,12 | $4,04 | 3,80K |
| 2026-06-18 | $4,04 | -0,49 % | $4,59 | $4,59 | $4,04 | 6,20K |
| 2026-06-17 | $4,06 | -12,50 % | $4,83 | $4,83 | $4,06 | 19,30K |
| 2026-06-16 | $4,64 | -5,60 % | $4,92 | $4,92 | $4,64 | 2,20K |
| 2026-06-15 | $4,91 | +7,79 % | $4,64 | $5,10 | $4,64 | 3,90K |
| 2026-06-12 | $4,56 | -6,71 % | $4,60 | $4,76 | $4,56 | 5,60K |
| 2026-06-11 | $4,89 | +5,12 % | $4,64 | $4,89 | $4,64 | 4,50K |
| 2026-06-10 | $4,65 | -2,11 % | $4,69 | $4,75 | $4,65 | 800 |
| 2026-06-09 | $4,75 | -0,15 % | $4,76 | $4,76 | $4,75 | 1,30K |
| 2026-06-08 | $4,76 | -1,31 % | $4,72 | $4,76 | $4,72 | 1,00K |
| 2026-06-05 | $4,82 | -5,77 % | $5,10 | $5,10 | $4,82 | 1,50K |
| 2026-06-04 | $5,11 | +4,39 % | $5,01 | $5,21 | $4,88 | 9,10K |
| 2026-06-03 | $4,90 | +1,34 % | $4,83 | $5,05 | $4,83 | 8,60K |
| 2026-06-02 | $4,84 | +1,36 % | $4,48 | $4,84 | $4,48 | 3,60K |
| 2026-06-01 | $4,77 | +2,80 % | $4,37 | $4,89 | $4,37 | 4,80K |
| 2026-05-29 | $4,64 | +1,75 % | $4,55 | $4,72 | $4,42 | 3,90K |
| 2026-05-28 | $4,56 | +2,70 % | $4,35 | $4,56 | $4,29 | 2,00K |
| 2026-05-27 | $4,44 | -0,34 % | $4,28 | $4,44 | $4,09 | 14,90K |
| 2026-05-26 | $4,45 | +4,21 % | $4,29 | $4,45 | $4,04 | 7,80K |
| 2026-05-22 | $4,28 | -0,35 % | $4,70 | $4,84 | $4,00 | 17,90K |