2,485$
8,28%
Echtzeit-Aktienkurs Zentalis Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Zentalis Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,25 | 2,52 | 2,25 | 2,48 | 8,06% | 518.504,00 |
| 06.03.2026 | 2,16 | 2,32 | 2,10 | 2,30 | 5,13% | 38.146,00 |
| 05.03.2026 | 2,47 | 2,47 | 2,14 | 2,18 | -13,03% | 1.447.846,00 |
| 04.03.2026 | 2,44 | 2,56 | 2,35 | 2,51 | 5,46% | 479.470,00 |
| 03.03.2026 | 2,41 | 2,47 | 2,33 | 2,38 | -4,80% | 390.890,00 |
| 02.03.2026 | 2,35 | 2,51 | 2,35 | 2,50 | 4,60% | 373.845,00 |
| 27.02.2026 | 2,43 | 2,51 | 2,36 | 2,39 | -3,24% | 495.772,00 |
| 26.02.2026 | 2,48 | 2,51 | 2,38 | 2,47 | 0,00% | 576.347,00 |
| 25.02.2026 | 2,50 | 2,55 | 2,42 | 2,47 | 0,00% | 720.201,00 |
| 24.02.2026 | 2,45 | 2,61 | 2,43 | 2,47 | 0,82% | 1.453.457,00 |
| 23.02.2026 | 2,40 | 2,52 | 2,35 | 2,45 | 1,24% | 749.022,00 |
| 20.02.2026 | 2,51 | 2,62 | 2,40 | 2,42 | -3,97% | 1.328.849,00 |
| 19.02.2026 | 2,40 | 2,69 | 2,32 | 2,52 | 5,00% | 708.877,00 |
| 18.02.2026 | 2,36 | 2,48 | 2,36 | 2,40 | 1,69% | 279.912,00 |
| 17.02.2026 | 2,39 | 2,40 | 2,29 | 2,36 | -1,26% | 201.719,00 |
| 13.02.2026 | 2,34 | 2,48 | 2,34 | 2,39 | 2,14% | 245.312,00 |
| 12.02.2026 | 2,40 | 2,40 | 2,26 | 2,34 | -3,70% | 250.028,00 |
| 11.02.2026 | 2,40 | 2,49 | 2,29 | 2,43 | 1,25% | 338.312,00 |
| 10.02.2026 | 2,40 | 2,51 | 2,36 | 2,40 | 0,00% | 509.937,00 |
| 09.02.2026 | 2,39 | 2,42 | 2,21 | 2,40 | 0,42% | 493.429,00 |
| 06.02.2026 | 2,24 | 2,39 | 2,17 | 2,39 | 8,14% | 841.943,00 |
| 05.02.2026 | 2,51 | 2,53 | 2,21 | 2,21 | -13,33% | 718.202,00 |
| 04.02.2026 | 2,84 | 2,85 | 2,51 | 2,55 | -9,57% | 758.453,00 |
| 03.02.2026 | 2,51 | 2,85 | 2,47 | 2,82 | 12,35% | 1.127.055,00 |
| 02.02.2026 | 2,42 | 2,64 | 2,36 | 2,51 | 3,29% | 820.131,00 |
| 30.01.2026 | 2,45 | 2,51 | 2,33 | 2,43 | -3,19% | 469.471,00 |
| 29.01.2026 | 2,56 | 2,72 | 2,44 | 2,51 | -1,95% | 532.772,00 |
| 28.01.2026 | 2,95 | 3,00 | 2,55 | 2,56 | -12,63% | 535.694,00 |
| 27.01.2026 | 2,81 | 2,97 | 2,76 | 2,93 | 4,64% | 420.465,00 |
| 26.01.2026 | 2,89 | 2,96 | 2,65 | 2,80 | -4,76% | 843.494,00 |
| 23.01.2026 | 3,29 | 3,29 | 2,89 | 2,94 | -9,54% | 916.088,00 |
| 22.01.2026 | 2,95 | 3,25 | 2,88 | 3,25 | 10,17% | 1.052.643,00 |
| 21.01.2026 | 2,88 | 3,07 | 2,80 | 2,95 | 2,79% | 814.726,00 |
| 20.01.2026 | 2,85 | 3,03 | 2,83 | 2,87 | -3,04% | 786.616,00 |
| 16.01.2026 | 3,16 | 3,25 | 2,93 | 2,96 | -6,33% | 1.200.950,00 |
| 15.01.2026 | 3,50 | 3,55 | 3,16 | 3,16 | -9,97% | 1.394.067,00 |
| 14.01.2026 | 3,46 | 3,56 | 3,34 | 3,51 | 0,86% | 1.099.020,00 |
| 13.01.2026 | 3,37 | 3,61 | 3,33 | 3,48 | -0,29% | 1.651.929,00 |
| 12.01.2026 | 3,85 | 3,95 | 3,11 | 3,49 | -6,68% | 6.467.655,00 |
| 09.01.2026 | 3,13 | 3,81 | 3,06 | 3,74 | 31,69% | 12.396.917,00 |
| 08.01.2026 | 2,41 | 3,06 | 2,37 | 2,84 | 17,36% | 7.114.840,00 |
| 07.01.2026 | 1,82 | 2,48 | 1,72 | 2,42 | 35,96% | 4.673.714,00 |
| 06.01.2026 | 1,37 | 2,03 | 1,37 | 1,78 | 29,93% | 9.152.212,00 |
| 05.01.2026 | 1,37 | 1,39 | 1,33 | 1,37 | 0,00% | 368.993,00 |