1,715$
1,48%
Echtzeit-Aktienkurs Zentalis Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Zentalis Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 1,70 | 1,82 | 1,65 | 1,72 | 1,78% | 584.666,00 |
| 29.08.2025 | 1,79 | 1,79 | 1,68 | 1,69 | -3,98% | 560.362,00 |
| 28.08.2025 | 1,81 | 1,82 | 1,74 | 1,76 | -3,30% | 454.826,00 |
| 27.08.2025 | 1,91 | 2,02 | 1,81 | 1,82 | -1,62% | 773.766,00 |
| 26.08.2025 | 1,83 | 1,95 | 1,78 | 1,85 | 1,65% | 663.016,00 |
| 25.08.2025 | 1,98 | 1,98 | 1,81 | 1,82 | -8,54% | 976.392,00 |
| 22.08.2025 | 1,87 | 2,05 | 1,84 | 1,99 | 6,42% | 1.093.858,00 |
| 21.08.2025 | 1,60 | 1,94 | 1,58 | 1,87 | 14,02% | 2.613.615,00 |
| 20.08.2025 | 1,60 | 1,66 | 1,58 | 1,64 | 3,14% | 659.330,00 |
| 19.08.2025 | 1,61 | 1,66 | 1,55 | 1,59 | -3,05% | 821.208,00 |
| 18.08.2025 | 1,59 | 1,65 | 1,57 | 1,64 | 3,14% | 1.089.079,00 |
| 15.08.2025 | 1,50 | 1,70 | 1,50 | 1,59 | 7,43% | 1.483.909,00 |
| 14.08.2025 | 1,49 | 1,52 | 1,47 | 1,48 | -0,67% | 708.230,00 |
| 13.08.2025 | 1,43 | 1,52 | 1,42 | 1,49 | 5,67% | 630.647,00 |
| 12.08.2025 | 1,41 | 1,42 | 1,36 | 1,41 | 0,36% | 588.577,00 |
| 11.08.2025 | 1,45 | 1,46 | 1,39 | 1,41 | -2,43% | 514.502,00 |
| 08.08.2025 | 1,46 | 1,55 | 1,42 | 1,44 | -0,69% | 497.237,00 |
| 07.08.2025 | 1,39 | 1,50 | 1,37 | 1,45 | 5,07% | 1.138.728,00 |
| 06.08.2025 | 1,39 | 1,41 | 1,35 | 1,38 | -2,13% | 385.645,00 |
| 05.08.2025 | 1,39 | 1,45 | 1,39 | 1,41 | 1,44% | 492.058,00 |
| 04.08.2025 | 1,35 | 1,41 | 1,33 | 1,39 | 3,73% | 381.048,00 |
| 01.08.2025 | 1,34 | 1,39 | 1,31 | 1,34 | -3,60% | 416.410,00 |
| 31.07.2025 | 1,37 | 1,43 | 1,37 | 1,39 | 0,72% | 608.071,00 |
| 30.07.2025 | 1,35 | 1,48 | 1,35 | 1,38 | 2,22% | 514.530,00 |
| 29.07.2025 | 1,44 | 1,45 | 1,34 | 1,35 | -6,25% | 709.468,00 |
| 28.07.2025 | 1,48 | 1,49 | 1,44 | 1,44 | -2,04% | 334.641,00 |
| 25.07.2025 | 1,47 | 1,48 | 1,42 | 1,47 | 0,00% | 440.585,00 |
| 24.07.2025 | 1,50 | 1,52 | 1,46 | 1,47 | -2,65% | 294.492,00 |
| 23.07.2025 | 1,46 | 1,52 | 1,43 | 1,51 | 5,59% | 561.868,00 |
| 22.07.2025 | 1,39 | 1,46 | 1,38 | 1,43 | 2,88% | 641.634,00 |
| 21.07.2025 | 1,42 | 1,48 | 1,38 | 1,39 | -1,42% | 598.114,00 |
| 18.07.2025 | 1,43 | 1,49 | 1,41 | 1,41 | -2,08% | 412.850,00 |
| 17.07.2025 | 1,39 | 1,45 | 1,38 | 1,44 | 3,60% | 839.254,00 |
| 16.07.2025 | 1,35 | 1,41 | 1,34 | 1,39 | 3,73% | 646.011,00 |
| 15.07.2025 | 1,37 | 1,39 | 1,29 | 1,34 | -1,47% | 730.873,00 |
| 14.07.2025 | 1,32 | 1,43 | 1,32 | 1,36 | 2,26% | 748.902,00 |
| 11.07.2025 | 1,37 | 1,37 | 1,29 | 1,33 | -2,92% | 623.546,00 |
| 10.07.2025 | 1,31 | 1,37 | 1,30 | 1,37 | 4,58% | 897.128,00 |
| 09.07.2025 | 1,27 | 1,38 | 1,26 | 1,31 | 3,15% | 1.539.401,00 |
| 08.07.2025 | 1,21 | 1,30 | 1,19 | 1,27 | 6,72% | 2.053.411,00 |
| 07.07.2025 | 1,25 | 1,25 | 1,15 | 1,19 | -5,56% | 1.819.292,00 |
| 03.07.2025 | 1,26 | 1,28 | 1,24 | 1,26 | 1,61% | 384.919,00 |
| 02.07.2025 | 1,19 | 1,28 | 1,19 | 1,24 | 4,20% | 1.115.662,00 |
| 01.07.2025 | 1,14 | 1,27 | 1,13 | 1,19 | 2,59% | 1.156.806,00 |
| 30.06.2025 | 1,22 | 1,22 | 1,15 | 1,16 | -1,69% | 1.202.150,00 |
| 27.06.2025 | 1,28 | 1,29 | 1,16 | 1,18 | -6,35% | 8.828.074,00 |
| 26.06.2025 | 1,31 | 1,33 | 1,23 | 1,26 | -3,82% | 1.239.528,00 |
| 25.06.2025 | 1,34 | 1,37 | 1,30 | 1,31 | -2,96% | 442.778,00 |
| 24.06.2025 | 1,30 | 1,39 | 1,29 | 1,35 | 3,85% | 641.317,00 |
| 23.06.2025 | 1,28 | 1,34 | 1,24 | 1,30 | 0,00% | 608.957,00 |
| 20.06.2025 | 1,39 | 1,41 | 1,24 | 1,30 | -5,80% | 1.285.060,00 |
| 18.06.2025 | 1,47 | 1,54 | 1,37 | 1,38 | -8,00% | 717.407,00 |
| 17.06.2025 | 1,50 | 1,51 | 1,41 | 1,50 | -0,66% | 1.295.826,00 |
| 16.06.2025 | 1,35 | 1,51 | 1,33 | 1,51 | 12,69% | 920.422,00 |
| 13.06.2025 | 1,41 | 1,43 | 1,31 | 1,34 | -8,22% | 1.018.753,00 |
| 12.06.2025 | 1,45 | 1,49 | 1,42 | 1,46 | -1,35% | 319.768,00 |
| 11.06.2025 | 1,63 | 1,64 | 1,48 | 1,48 | -9,20% | 853.699,00 |
| 10.06.2025 | 1,49 | 1,67 | 1,49 | 1,63 | 9,40% | 1.032.701,00 |
| 09.06.2025 | 1,53 | 1,58 | 1,45 | 1,49 | -1,97% | 845.563,00 |
| 06.06.2025 | 1,48 | 1,56 | 1,45 | 1,52 | 3,40% | 841.015,00 |
| 05.06.2025 | 1,51 | 1,60 | 1,46 | 1,47 | -2,00% | 1.044.696,00 |
| 04.06.2025 | 1,34 | 1,51 | 1,29 | 1,50 | 10,29% | 2.225.124,00 |
| 03.06.2025 | 1,28 | 1,40 | 1,24 | 1,36 | 6,25% | 1.652.412,00 |
| 02.06.2025 | 1,23 | 1,28 | 1,19 | 1,28 | 5,79% | 926.443,00 |
| 30.05.2025 | 1,23 | 1,24 | 1,20 | 1,21 | -3,20% | 575.977,00 |
| 29.05.2025 | 1,25 | 1,27 | 1,22 | 1,25 | 0,00% | 660.722,00 |
| 28.05.2025 | 1,19 | 1,26 | 1,18 | 1,25 | 4,17% | 998.148,00 |
| 27.05.2025 | 1,21 | 1,23 | 1,18 | 1,20 | 0,00% | 533.595,00 |
| 23.05.2025 | 1,22 | 1,22 | 1,19 | 1,20 | -3,23% | 778.254,00 |
| 22.05.2025 | 1,20 | 1,24 | 1,18 | 1,24 | 2,48% | 612.798,00 |
| 21.05.2025 | 1,28 | 1,29 | 1,20 | 1,21 | -5,47% | 747.105,00 |
| 20.05.2025 | 1,23 | 1,31 | 1,22 | 1,28 | 2,40% | 549.903,00 |
| 19.05.2025 | 1,24 | 1,29 | 1,21 | 1,25 | -0,79% | 625.214,00 |
| 16.05.2025 | 1,26 | 1,27 | 1,23 | 1,26 | 0,00% | 413.315,00 |
| 15.05.2025 | 1,24 | 1,26 | 1,16 | 1,26 | 5,88% | 608.186,00 |
| 14.05.2025 | 1,21 | 1,24 | 1,17 | 1,19 | -1,65% | 631.973,00 |
| 13.05.2025 | 1,30 | 1,30 | 1,21 | 1,21 | -6,20% | 781.332,00 |
| 12.05.2025 | 1,27 | 1,33 | 1,25 | 1,29 | 4,88% | 684.856,00 |
| 09.05.2025 | 1,24 | 1,30 | 1,20 | 1,23 | -2,38% | 765.792,00 |
| 08.05.2025 | 1,23 | 1,32 | 1,20 | 1,26 | 2,44% | 911.714,00 |
| 07.05.2025 | 1,25 | 1,27 | 1,20 | 1,23 | -1,60% | 752.022,00 |
| 06.05.2025 | 1,32 | 1,33 | 1,23 | 1,25 | -8,09% | 772.269,00 |
| 05.05.2025 | 1,43 | 1,45 | 1,33 | 1,36 | -6,21% | 640.922,00 |
| 02.05.2025 | 1,44 | 1,51 | 1,44 | 1,45 | 0,00% | 700.422,00 |
| 01.05.2025 | 1,45 | 1,49 | 1,41 | 1,45 | 2,84% | 696.942,00 |
| 30.04.2025 | 1,35 | 1,44 | 1,33 | 1,41 | 2,92% | 722.256,00 |
| 29.04.2025 | 1,40 | 1,42 | 1,36 | 1,37 | -3,52% | 402.115,00 |
| 28.04.2025 | 1,44 | 1,54 | 1,41 | 1,42 | -0,70% | 542.478,00 |
| 25.04.2025 | 1,50 | 1,51 | 1,41 | 1,43 | -5,30% | 545.615,00 |
| 24.04.2025 | 1,49 | 1,53 | 1,45 | 1,51 | 1,00% | 425.946,00 |
| 23.04.2025 | 1,52 | 1,57 | 1,44 | 1,50 | 1,70% | 864.365,00 |
| 22.04.2025 | 1,39 | 1,48 | 1,36 | 1,47 | 8,09% | 1.608.129,00 |
| 21.04.2025 | 1,29 | 1,41 | 1,28 | 1,36 | 5,43% | 799.837,00 |
| 17.04.2025 | 1,25 | 1,34 | 1,23 | 1,29 | 2,38% | 908.336,00 |
| 16.04.2025 | 1,26 | 1,29 | 1,20 | 1,26 | -0,79% | 1.003.176,00 |
| 15.04.2025 | 1,20 | 1,32 | 1,20 | 1,27 | 4,10% | 705.045,00 |
| 14.04.2025 | 1,26 | 1,27 | 1,19 | 1,22 | -0,81% | 659.106,00 |
| 11.04.2025 | 1,14 | 1,25 | 1,09 | 1,23 | 8,37% | 844.760,00 |
| 10.04.2025 | 1,17 | 1,19 | 1,06 | 1,14 | -2,58% | 687.842,00 |
| 09.04.2025 | 1,03 | 1,24 | 1,01 | 1,17 | 12,56% | 1.196.842,00 |